LGI Homes, Inc. (FRA:LG1)
Germany
· Delayed Price · Currency is EUR 43.40
-0.20 (-0.46%)
Last updated: Dec 5, 2025, 8:36 AM CET
LGI Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.40 | 43.40 | 42.80 | 42.80 | 42.80 | -1.83% | - |
| Dec 4, 2025 | 46.40 | 46.40 | 43.60 | 43.60 | 43.60 | -6.03% | - |
| Dec 3, 2025 | 45.20 | 46.40 | 45.20 | 46.40 | 46.40 | 6.42% | - |
| Dec 2, 2025 | 44.80 | 44.80 | 43.60 | 43.60 | 43.60 | -1.80% | - |
| Dec 1, 2025 | 43.40 | 44.40 | 43.40 | 44.40 | 44.40 | - | - |
| Nov 28, 2025 | 45.40 | 45.40 | 44.40 | 44.40 | 44.40 | -2.20% | - |
| Nov 27, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 3.18% | - |
| Nov 26, 2025 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | 4.76% | - |
| Nov 25, 2025 | 41.80 | 42.00 | 41.80 | 42.00 | 42.00 | 0.48% | - |
| Nov 24, 2025 | 42.80 | 42.80 | 41.80 | 41.80 | 41.80 | 6.09% | - |
| Nov 21, 2025 | 38.40 | 39.40 | 38.40 | 39.40 | 39.40 | 1.55% | - |
| Nov 20, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 2.11% | - |
| Nov 19, 2025 | 39.20 | 39.20 | 38.00 | 38.00 | 38.00 | -2.06% | - |
| Nov 18, 2025 | 39.20 | 39.20 | 38.80 | 38.80 | 38.80 | -4.43% | - |
| Nov 17, 2025 | 42.00 | 42.00 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Nov 14, 2025 | 41.20 | 41.20 | 40.40 | 40.40 | 40.40 | -3.81% | - |
| Nov 13, 2025 | 42.00 | 42.20 | 42.00 | 42.00 | 42.00 | 1.94% | 65 |
| Nov 12, 2025 | 40.60 | 41.20 | 40.60 | 41.20 | 41.20 | 3.52% | - |
| Nov 11, 2025 | 38.80 | 39.80 | 38.80 | 39.80 | 39.80 | -1.97% | - |
| Nov 10, 2025 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | 1.50% | - |
| Nov 7, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | - |
| Nov 6, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 4.59% | - |
| Nov 5, 2025 | 38.60 | 39.20 | 38.60 | 39.20 | 39.20 | 12.00% | - |
| Nov 4, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Nov 3, 2025 | 35.20 | 35.20 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Oct 31, 2025 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | -2.76% | - |
| Oct 30, 2025 | 36.60 | 36.60 | 36.20 | 36.20 | 36.20 | -3.72% | - |
| Oct 29, 2025 | 38.40 | 38.40 | 37.60 | 37.60 | 37.60 | -2.08% | - |
| Oct 28, 2025 | 38.20 | 38.40 | 38.20 | 38.40 | 38.40 | -4.00% | - |
| Oct 27, 2025 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | -0.50% | - |
| Oct 24, 2025 | 39.60 | 40.20 | 39.60 | 40.20 | 40.20 | 1.52% | - |
| Oct 23, 2025 | 39.40 | 39.60 | 39.40 | 39.60 | 39.60 | - | - |
| Oct 22, 2025 | 39.40 | 39.60 | 39.40 | 39.60 | 39.60 | 1.54% | - |
| Oct 21, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.02% | - |
| Oct 20, 2025 | 38.80 | 39.40 | 38.80 | 39.40 | 39.40 | 2.60% | - |
| Oct 17, 2025 | 37.60 | 38.40 | 37.60 | 38.40 | 38.40 | -1.03% | - |
| Oct 16, 2025 | 39.20 | 39.20 | 38.80 | 38.80 | 38.80 | -2.51% | - |
| Oct 15, 2025 | 39.40 | 39.80 | 39.40 | 39.80 | 39.80 | 5.85% | - |
| Oct 14, 2025 | 36.80 | 37.60 | 36.80 | 37.60 | 37.60 | -2.08% | - |
| Oct 13, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | -4.00% | - |
| Oct 10, 2025 | 39.40 | 40.00 | 39.40 | 40.00 | 40.00 | -0.50% | - |
| Oct 9, 2025 | 39.80 | 40.20 | 39.80 | 40.20 | 40.20 | - | - |
| Oct 8, 2025 | 39.20 | 40.20 | 39.20 | 40.20 | 40.20 | -3.83% | 908 |
| Oct 7, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -5.00% | - |
| Oct 6, 2025 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | 0.92% | - |
| Oct 3, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.80% | - |
| Oct 2, 2025 | 43.80 | 44.40 | 43.80 | 44.40 | 44.40 | 1.83% | - |
| Oct 1, 2025 | 42.80 | 43.60 | 42.80 | 43.60 | 43.60 | -0.46% | - |
| Sep 30, 2025 | 43.60 | 43.80 | 43.60 | 43.80 | 43.80 | 0.46% | - |
| Sep 29, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.36% | - |
| Sep 26, 2025 | 43.00 | 45.00 | 43.00 | 44.20 | 44.20 | -2.21% | 2,120 |
| Sep 25, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | - |
| Sep 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.32% | - |
| Sep 23, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.98% | - |
| Sep 22, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.49% | - |
| Sep 19, 2025 | 48.00 | 48.20 | 48.00 | 48.20 | 48.20 | -0.41% | - |
| Sep 18, 2025 | 47.80 | 48.40 | 47.80 | 48.40 | 48.40 | -2.42% | - |
| Sep 17, 2025 | 48.60 | 49.60 | 48.60 | 49.60 | 49.60 | 0.40% | - |
| Sep 16, 2025 | 49.00 | 49.40 | 49.00 | 49.40 | 49.40 | -1.20% | - |
| Sep 15, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -4.76% | - |
| Sep 12, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 11, 2025 | 51.00 | 52.50 | 51.00 | 52.50 | 52.50 | -0.94% | - |
| Sep 10, 2025 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | -3.64% | - |
| Sep 9, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Sep 8, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -5.17% | - |
| Sep 5, 2025 | 55.00 | 58.00 | 55.00 | 58.00 | 58.00 | 7.41% | - |
| Sep 4, 2025 | 52.50 | 54.00 | 52.50 | 54.00 | 54.00 | 5.88% | - |
| Sep 3, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | -1.92% | - |
| Sep 2, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 0.97% | - |
| Sep 1, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -2.83% | - |
| Aug 29, 2025 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | 0.95% | - |
| Aug 28, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | -3.67% | - |
| Aug 27, 2025 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | -1.80% | - |
| Aug 26, 2025 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | - | - |
| Aug 25, 2025 | 57.00 | 57.00 | 55.50 | 55.50 | 55.50 | 5.71% | - |
| Aug 22, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Aug 21, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | -6.25% | - |
| Aug 20, 2025 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Aug 19, 2025 | 54.50 | 57.00 | 54.50 | 57.00 | 57.00 | 2.70% | - |
| Aug 18, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Aug 15, 2025 | 54.50 | 56.50 | 54.50 | 56.50 | 56.50 | -0.88% | - |
| Aug 14, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 7.55% | - |
| Aug 13, 2025 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | 8.16% | - |
| Aug 12, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.41% | - |
| Aug 11, 2025 | 49.00 | 49.00 | 48.80 | 48.80 | 48.80 | - | - |
| Aug 8, 2025 | 49.00 | 49.00 | 48.80 | 48.80 | 48.80 | -3.37% | - |
| Aug 7, 2025 | 49.60 | 50.50 | 49.60 | 50.50 | 50.50 | - | - |
| Aug 6, 2025 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Aug 5, 2025 | 47.20 | 51.00 | 47.20 | 51.00 | 51.00 | 9.91% | - |
| Aug 4, 2025 | 47.00 | 47.00 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Aug 1, 2025 | 46.40 | 46.40 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Jul 31, 2025 | 46.80 | 46.80 | 46.40 | 46.40 | 46.40 | -5.31% | - |
| Jul 30, 2025 | 49.20 | 49.20 | 48.80 | 49.00 | 49.00 | - | 20 |
| Jul 29, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.94% | - |
| Jul 28, 2025 | 49.20 | 49.20 | 47.60 | 47.60 | 47.60 | -1.65% | - |
| Jul 25, 2025 | 49.60 | 49.60 | 48.40 | 48.40 | 48.40 | -2.42% | - |
| Jul 24, 2025 | 50.00 | 50.00 | 49.60 | 49.60 | 49.60 | - | - |
| Jul 23, 2025 | 50.50 | 50.50 | 49.60 | 49.60 | 49.60 | 5.08% | - |
| Jul 22, 2025 | 43.60 | 47.20 | 43.60 | 47.20 | 47.20 | 7.27% | - |
| Jul 21, 2025 | 43.60 | 44.00 | 43.60 | 44.00 | 44.00 | -0.90% | - |