Lancashire Holdings Limited (FRA:LNH)
Germany
· Delayed Price · Currency is EUR 6.59
+0.08 (1.23%)
At close: Dec 5, 2025
Lancashire Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 1.23% | - |
| Dec 4, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.15% | - |
| Dec 3, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -1.06% | - |
| Dec 2, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -1.49% | - |
| Dec 1, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.75% | - |
| Nov 28, 2025 | 6.66 | 6.66 | 6.64 | 6.64 | 6.64 | 0.61% | 4,000 |
| Nov 27, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.15% | - |
| Nov 26, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.76% | - |
| Nov 25, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.91% | - |
| Nov 24, 2025 | 6.64 | 6.64 | 6.60 | 6.60 | 6.60 | - | 745 |
| Nov 21, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.45% | - |
| Nov 20, 2025 | 6.64 | 6.68 | 6.63 | 6.63 | 6.63 | -0.60% | 2,750 |
| Nov 19, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.15% | - |
| Nov 18, 2025 | 6.62 | 6.66 | 6.62 | 6.66 | 6.66 | 0.60% | 2,000 |
| Nov 17, 2025 | 6.68 | 6.68 | 6.62 | 6.62 | 6.62 | -1.63% | 100 |
| Nov 14, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -1.90% | - |
| Nov 13, 2025 | 6.81 | 6.86 | 6.81 | 6.86 | 6.86 | -8.90% | 2,000 |
| Nov 12, 2025 | 7.71 | 7.71 | 7.53 | 7.53 | 6.88 | -2.59% | 6,095 |
| Nov 11, 2025 | 7.72 | 7.74 | 7.72 | 7.73 | 7.07 | 2.66% | 3,000 |
| Nov 10, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 6.88 | -0.92% | - |
| Nov 7, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 6.95 | 0.26% | - |
| Nov 6, 2025 | 7.66 | 7.66 | 7.58 | 7.58 | 6.93 | -1.04% | 400 |
| Nov 5, 2025 | 7.27 | 7.69 | 7.27 | 7.66 | 7.00 | 3.37% | 2,150 |
| Nov 4, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 6.77 | 0.14% | - |
| Nov 3, 2025 | 7.60 | 7.60 | 7.40 | 7.40 | 6.76 | -2.89% | 100 |
| Oct 31, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 6.97 | 1.20% | - |
| Oct 30, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 6.88 | -0.92% | - |
| Oct 29, 2025 | 7.52 | 7.60 | 7.52 | 7.60 | 6.95 | 0.80% | 300 |
| Oct 28, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 6.89 | -0.66% | - |
| Oct 27, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 6.94 | 0.80% | 1 |
| Oct 24, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 6.88 | 0.80% | - |
| Oct 23, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 6.83 | 1.22% | - |
| Oct 22, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 6.75 | 1.10% | - |
| Oct 21, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 6.67 | -1.22% | - |
| Oct 20, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 6.76 | 0.96% | - |
| Oct 17, 2025 | 7.29 | 7.32 | 7.29 | 7.32 | 6.69 | -2.40% | 2,000 |
| Oct 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 6.86 | -1.06% | - |
| Oct 15, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 6.93 | -3.32% | - |
| Oct 14, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.17 | 1.03% | - |
| Oct 13, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.09 | -1.65% | - |
| Oct 10, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.21 | -1.38% | - |
| Oct 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.31 | -0.50% | - |
| Oct 8, 2025 | 7.99 | 8.04 | 7.99 | 8.04 | 7.35 | 1.01% | 2,000 |
| Oct 7, 2025 | 7.79 | 7.96 | 7.79 | 7.96 | 7.28 | 3.65% | 2,200 |
| Oct 6, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.02 | - | - |
| Oct 3, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.02 | -1.92% | - |
| Oct 2, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.16 | 0.26% | - |
| Oct 1, 2025 | 7.76 | 7.81 | 7.76 | 7.81 | 7.14 | 2.90% | 200 |
| Sep 30, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 6.94 | 0.53% | - |
| Sep 29, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 6.90 | 0.53% | - |
| Sep 26, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 6.86 | 0.94% | - |
| Sep 25, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 6.80 | -1.72% | - |
| Sep 24, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 6.92 | 0.26% | - |
| Sep 23, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 6.90 | 1.89% | - |
| Sep 22, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 6.77 | -1.20% | - |
| Sep 19, 2025 | 7.44 | 7.50 | 7.44 | 7.50 | 6.86 | 3.16% | 150 |
| Sep 18, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 6.65 | 0.83% | - |
| Sep 17, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 6.59 | -0.28% | - |
| Sep 16, 2025 | 7.27 | 7.27 | 7.23 | 7.23 | 6.61 | 1.26% | 75 |
| Sep 15, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 6.53 | 1.42% | - |
| Sep 12, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 6.44 | -0.71% | - |
| Sep 11, 2025 | 6.98 | 7.09 | 6.98 | 7.09 | 6.48 | 1.87% | 282 |
| Sep 10, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.36 | 2.35% | - |
| Sep 9, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.22 | -0.15% | - |
| Sep 8, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.22 | -1.45% | - |
| Sep 5, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.32 | 1.92% | - |
| Sep 4, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.20 | 0.59% | - |
| Sep 3, 2025 | 6.74 | 6.74 | 6.70 | 6.74 | 6.16 | -3.02% | 2,500 |
| Sep 2, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.35 | -1.56% | - |
| Sep 1, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 6.45 | -0.70% | - |
| Aug 29, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 6.50 | 0.28% | - |
| Aug 28, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 6.48 | -0.28% | - |
| Aug 27, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 6.50 | 1.72% | - |
| Aug 26, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.39 | -1.83% | - |
| Aug 25, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 6.51 | -0.56% | - |
| Aug 22, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 6.54 | -1.51% | - |
| Aug 21, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 6.65 | 1.39% | - |
| Aug 20, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 6.55 | 1.27% | - |
| Aug 19, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 6.47 | 1.14% | - |
| Aug 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.40 | -0.99% | - |
| Aug 15, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 6.46 | 0.14% | - |
| Aug 14, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 6.45 | -2.22% | - |
| Aug 13, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 6.54 | 0.14% | - |
| Aug 12, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 6.53 | 1.41% | - |
| Aug 11, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 6.44 | -1.93% | - |
| Aug 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 6.57 | -0.55% | - |
| Aug 7, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 6.60 | -0.68% | - |
| Aug 6, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 6.65 | 1.24% | - |
| Aug 5, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 6.57 | 1.12% | - |
| Aug 4, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 6.50 | -0.28% | - |
| Aug 1, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 6.51 | 1.84% | - |
| Jul 31, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 6.40 | -3.29% | - |
| Jul 30, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 6.61 | 1.25% | - |
| Jul 29, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 6.53 | -0.41% | - |
| Jul 28, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 6.56 | 0.98% | - |
| Jul 25, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 6.50 | -0.42% | - |
| Jul 24, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 6.52 | -0.28% | - |
| Jul 23, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 6.54 | 0.70% | - |
| Jul 22, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 6.50 | -0.42% | - |
| Jul 21, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 6.52 | -0.14% | - |