Lords Group Trading plc (FRA:7S6)
Germany
· Delayed Price · Currency is EUR 0.254
-0.026 (-9.29%)
At close: Dec 4, 2025
Lords Group Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.36% | - |
| Dec 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.29% | - |
| Dec 3, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 12.00% | 10,000 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.42% | - |
| Dec 1, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 8.66% | 1,811 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.55% | - |
| Nov 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.53% | - |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Nov 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.76% | - |
| Nov 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.65% | - |
| Nov 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.20% | - |
| Nov 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | - |
| Nov 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.07% | - |
| Nov 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -25.90% | - |
| Nov 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 4.40% | - |
| Nov 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.85% | - |
| Nov 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -7.43% | - |
| Nov 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 8.70% | - |
| Nov 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -6.40% | - |
| Nov 6, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Nov 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.15% | - |
| Nov 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.75% | - |
| Nov 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.59% | - |
| Oct 31, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.30% | - |
| Oct 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.16% | - |
| Oct 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.58% | - |
| Oct 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.14% | - |
| Oct 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Oct 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -3.85% | - |
| Oct 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.67% | - |
| Oct 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.53% | - |
| Oct 21, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.08% | - |
| Oct 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | - |
| Oct 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Oct 16, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.65% | - |
| Oct 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.09% | - |
| Oct 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.79% | - |
| Oct 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.29% | - |
| Oct 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.78% | - |
| Oct 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.27% | - |
| Oct 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.68% | - |
| Oct 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.70% | - |
| Oct 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.73% | - |
| Oct 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.57% | - |
| Oct 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.57% | - |
| Oct 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Sep 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.57% | - |
| Sep 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | - |
| Sep 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.16% | - |
| Sep 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.70% | - |
| Sep 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.76% | - |
| Sep 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -3.72% | - |
| Sep 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 7.43% | - |
| Sep 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | - |
| Sep 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -6.95% | - |
| Sep 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 16, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.61% | - |
| Sep 15, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | 0.52% | - |
| Sep 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | -0.52% | - |
| Sep 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | -2.02% | - |
| Sep 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | -4.81% | - |
| Sep 9, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | -2.80% | - |
| Sep 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | -0.47% | - |
| Sep 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.46% | - |
| Sep 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.89% | - |
| Sep 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -7.02% | - |
| Sep 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 0.44% | - |
| Sep 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.34% | - |
| Aug 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -2.61% | - |
| Aug 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.88% | - |
| Aug 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 1.33% | - |
| Aug 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.44% | - |
| Aug 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.89% | - |
| Aug 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -0.88% | - |
| Aug 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.80% | - |
| Aug 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.90% | - |
| Aug 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.86% | - |
| Aug 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | 0.87% | - |
| Aug 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.55% | - |
| Aug 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.83% | - |
| Aug 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.41% | - |
| Aug 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.82% | - |
| Aug 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 0.41% | - |
| Aug 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.82% | - |
| Aug 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | -1.61% | - |
| Aug 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | - |
| Aug 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 2.06% | - |
| Jul 31, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 0.41% | - |
| Jul 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -7.81% | - |
| Jul 29, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | - | - |
| Jul 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | - | - |
| Jul 25, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | -2.78% | - |
| Jul 24, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | - | - |
| Jul 23, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | 0.93% | - |
| Jul 22, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | -1.83% | - |
| Jul 21, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | - | - |