Lingbao Gold Group Company Ltd. (FRA:LI9)
Germany
· Delayed Price · Currency is EUR 1.850
+0.010 (0.54%)
At close: Dec 5, 2025
FRA:LI9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | - |
| Dec 3, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Dec 2, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.69% | - |
| Dec 1, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.91% | - |
| Nov 28, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 5.92% | - |
| Nov 27, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.31% | - |
| Nov 26, 2025 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 4.22% | 214 |
| Nov 25, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | - |
| Nov 24, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.32% | - |
| Nov 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -5.26% | - |
| Nov 20, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.84% | - |
| Nov 19, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 6.02% | - |
| Nov 18, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -10.27% | - |
| Nov 17, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | - |
| Nov 14, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.61% | - |
| Nov 13, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 4.30% | - |
| Nov 12, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | - |
| Nov 11, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| Nov 10, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 6.11% | - |
| Nov 7, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Nov 6, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 5.85% | - |
| Nov 5, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Nov 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -10.05% | - |
| Nov 3, 2025 | 1.81 | 1.89 | 1.81 | 1.89 | 1.89 | 5.59% | 70 |
| Oct 31, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Oct 30, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 4.68% | - |
| Oct 29, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.72% | - |
| Oct 28, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -5.95% | - |
| Oct 27, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | - |
| Oct 24, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Oct 23, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.68% | - |
| Oct 22, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -6.86% | - |
| Oct 21, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Oct 20, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -4.67% | 7,350 |
| Oct 17, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -6.14% | - |
| Oct 16, 2025 | 2.18 | 2.28 | 2.18 | 2.28 | 2.28 | 4.59% | 40 |
| Oct 15, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Oct 14, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -2.68% | - |
| Oct 13, 2025 | 2.10 | 2.24 | 2.10 | 2.24 | 2.24 | 8.74% | 7,000 |
| Oct 10, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -7.21% | - |
| Oct 9, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -3.48% | - |
| Oct 8, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 2.68% | - |
| Oct 7, 2025 | 2.18 | 2.24 | 2.18 | 2.24 | 2.24 | 1.82% | 5,500 |
| Oct 6, 2025 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 1.85% | 5,000 |
| Oct 3, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -6.90% | - |
| Oct 2, 2025 | 2.18 | 2.32 | 2.18 | 2.32 | 2.32 | 16.00% | 980 |
| Oct 1, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -3.85% | - |
| Sep 29, 2025 | 1.98 | 2.08 | 1.98 | 2.08 | 2.08 | 8.33% | 2,796 |
| Sep 26, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 3.23% | - |
| Sep 25, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.59% | 5,000 |
| Sep 24, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 0.53% | 1,500 |
| Sep 23, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.59% | - |
| Sep 22, 2025 | 1.87 | 1.95 | 1.87 | 1.95 | 1.95 | 8.33% | 200 |
| Sep 19, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 3.45% | 1,644 |
| Sep 18, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.72 | -1.14% | - |
| Sep 17, 2025 | 1.69 | 1.76 | 1.69 | 1.76 | 1.74 | -5.38% | 530 |
| Sep 16, 2025 | 1.79 | 1.86 | 1.79 | 1.86 | 1.84 | -2.62% | 461 |
| Sep 15, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.89 | -6.37% | - |
| Sep 12, 2025 | 1.97 | 2.04 | 1.97 | 2.04 | 2.02 | 11.48% | 1,377 |
| Sep 11, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.81 | -2.66% | - |
| Sep 10, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.86 | -0.53% | - |
| Sep 9, 2025 | 1.93 | 1.93 | 1.89 | 1.89 | 1.87 | 4.42% | 1,080 |
| Sep 8, 2025 | 1.73 | 1.81 | 1.73 | 1.81 | 1.79 | 4.02% | 5,154 |
| Sep 5, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.72 | 2.96% | - |
| Sep 4, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.67 | -5.06% | - |
| Sep 3, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.76 | 1.71% | 1,055 |
| Sep 2, 2025 | 1.69 | 1.75 | 1.69 | 1.75 | 1.73 | 5.42% | 818 |
| Sep 1, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | 6.41% | - |
| Aug 29, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | 17.29% | - |
| Aug 28, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.32 | 0.76% | - |
| Aug 27, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.31 | -4.35% | - |
| Aug 26, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | 13.11% | 818 |
| Aug 25, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | 1.67% | - |
| Aug 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | -0.83% | - |
| Aug 21, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | 1.68% | - |
| Aug 20, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.18 | -6.30% | - |
| Aug 19, 2025 | 1.20 | 1.27 | 1.20 | 1.27 | 1.26 | 1.60% | 2,211 |
| Aug 18, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | -0.79% | - |
| Aug 15, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | - | - |
| Aug 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | -0.79% | 2,500 |
| Aug 13, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | 4.10% | - |
| Aug 12, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | -1.61% | - |
| Aug 11, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.23 | -0.80% | 3,391 |
| Aug 8, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | 5.93% | - |
| Aug 7, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | 2.61% | - |
| Aug 6, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | -3.36% | - |
| Aug 5, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.18 | 6.25% | 88 |
| Aug 4, 2025 | 1.15 | 1.20 | 1.12 | 1.12 | 1.11 | 1.82% | 1,535 |
| Aug 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | - | - |
| Jul 31, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | -9.09% | - |
| Jul 30, 2025 | 1.16 | 1.21 | 1.16 | 1.21 | 1.20 | 9.01% | 340 |
| Jul 29, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | -0.89% | - |
| Jul 28, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | -7.44% | - |
| Jul 25, 2025 | 1.14 | 1.21 | 1.14 | 1.21 | 1.20 | 12.04% | 901 |
| Jul 24, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.07 | -1.82% | - |
| Jul 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | 1.85% | - |
| Jul 22, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.07 | -3.57% | - |
| Jul 21, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | 1.11 | 5.66% | 1,187 |
| Jul 18, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | 3.92% | - |