Lonking Holdings Limited (FRA:C9IB)
Germany
· Delayed Price · Currency is EUR 0.338
+0.014 (4.32%)
At close: Dec 5, 2025
Lonking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 4.32% | - |
| Dec 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.25% | - |
| Dec 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.23% | - |
| Dec 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.89% | - |
| Dec 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.24% | - |
| Nov 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 26, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 1.90% | - |
| Nov 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.64% | - |
| Nov 24, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 0.64% | - |
| Nov 21, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -4.29% | - |
| Nov 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.62% | - |
| Nov 19, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.22% | - |
| Nov 18, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.96% | 36,431 |
| Nov 17, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | 2.42% | - |
| Nov 14, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | - |
| Nov 13, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.16% | - |
| Nov 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 2.99% | - |
| Nov 11, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -4.02% | - |
| Nov 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.14% | - |
| Nov 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.33% | - |
| Nov 6, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | 0.58% | - |
| Nov 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Nov 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.18% | - |
| Nov 3, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.59% | - |
| Oct 31, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -3.95% | 2,600 |
| Oct 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 5.36% | - |
| Oct 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.60% | - |
| Oct 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 2.45% | - |
| Oct 27, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 1.24% | - |
| Oct 24, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 2.55% | - |
| Oct 23, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 0.64% | - |
| Oct 22, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 1.96% | - |
| Oct 21, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 0.66% | - |
| Oct 20, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 1.33% | - |
| Oct 17, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.66% | - |
| Oct 16, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -2.58% | - |
| Oct 15, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 4.03% | - |
| Oct 14, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.87% | - |
| Oct 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | - |
| Oct 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | - |
| Oct 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 8, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 1.27% | - |
| Oct 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.68% | - |
| Oct 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 2.52% | - |
| Oct 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.92% | - |
| Oct 2, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.96% | 855 |
| Sep 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.16% | 855 |
| Sep 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.64% | - |
| Sep 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.61% | - |
| Sep 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.66% | - |
| Sep 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.01% | - |
| Sep 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.61% | - |
| Sep 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.29% | - |
| Sep 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.97% | - |
| Sep 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.33% | - |
| Sep 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.66% | - |
| Sep 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.31% | - |
| Sep 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.55% | - |
| Sep 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.88% | - |
| Sep 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 5.96% | - |
| Sep 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.03% | - |
| Sep 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.50% | - |
| Sep 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | - |
| Sep 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.39% | - |
| Sep 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.41% | - |
| Sep 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.39% | - |
| Sep 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.13% | - |
| Aug 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.42% | - |
| Aug 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Aug 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.34% | - |
| Aug 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | - |
| Aug 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | - |
| Aug 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | - |
| Aug 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.35% | - |
| Aug 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.99% | - |
| Aug 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.34% | - |
| Aug 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 11,000 |
| Aug 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | - |
| Aug 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 4.17% | - |
| Aug 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.69% | - |
| Aug 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.84% | - |
| Aug 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.92% | - |
| Aug 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.14% | - |
| Aug 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | - |
| Jul 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.17% | - |
| Jul 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.73% | - |
| Jul 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.48% | - |
| Jul 23, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -14.56% | 13,445 |
| Jul 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 27.42% | - |
| Jul 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | - |