Lovisa Holdings Limited (FRA:LO7)
Germany
· Delayed Price · Currency is EUR 17.60
-0.60 (-3.30%)
Last updated: Dec 4, 2025, 8:03 AM CET
Lovisa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.30% | - |
| Dec 3, 2025 | 17.50 | 18.20 | 17.50 | 18.20 | 18.20 | 4.60% | 1 |
| Dec 2, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -4.92% | - |
| Dec 1, 2025 | 17.50 | 18.30 | 17.50 | 18.30 | 18.30 | 3.39% | 47 |
| Nov 28, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -3.80% | - |
| Nov 27, 2025 | 17.60 | 18.40 | 17.60 | 18.40 | 18.40 | 2.79% | 109 |
| Nov 26, 2025 | 17.10 | 17.90 | 17.10 | 17.90 | 17.90 | 5.92% | 113 |
| Nov 25, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Nov 24, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.44% | - |
| Nov 21, 2025 | 16.40 | 17.20 | 16.40 | 16.40 | 16.40 | -14.58% | 89 |
| Nov 20, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Nov 19, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Nov 18, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.05% | - |
| Nov 17, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Nov 14, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.53% | - |
| Nov 13, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | - |
| Nov 12, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.51% | - |
| Nov 11, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Nov 10, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.54% | - |
| Nov 7, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Nov 6, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Nov 5, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | - |
| Nov 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Nov 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Oct 31, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -5.66% | - |
| Oct 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Oct 29, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.88% | - |
| Oct 28, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Oct 27, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Oct 24, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Oct 23, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Oct 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Oct 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Oct 17, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.77% | - |
| Oct 16, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Oct 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Oct 14, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 13, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Oct 10, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Oct 9, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Oct 8, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Oct 7, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 58 |
| Oct 6, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Oct 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 2, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Oct 1, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Sep 30, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Sep 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Sep 26, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Sep 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Sep 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Sep 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -3.70% | - |
| Sep 22, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Sep 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Sep 18, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Sep 17, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Sep 16, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Sep 15, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Sep 12, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.45 | -1.74% | - |
| Sep 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.84 | -1.71% | - |
| Sep 10, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.24 | 1.74% | - |
| Sep 9, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.84 | -0.86% | - |
| Sep 8, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.04 | 3.57% | - |
| Sep 5, 2025 | 22.80 | 22.80 | 22.40 | 22.40 | 22.25 | - | 24 |
| Sep 4, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.25 | - | - |
| Sep 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.25 | -0.88% | - |
| Sep 2, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.45 | -1.74% | - |
| Sep 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.84 | -2.54% | - |
| Aug 29, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.44 | 2.61% | - |
| Aug 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.84 | 0.88% | - |
| Aug 27, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.65 | 15.15% | - |
| Aug 26, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.67 | 0.51% | - |
| Aug 25, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.57 | 3.14% | - |
| Aug 22, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.97 | -0.52% | - |
| Aug 21, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.07 | 1.05% | - |
| Aug 20, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.87 | -0.52% | - |
| Aug 19, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.97 | - | - |
| Aug 18, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.97 | - | - |
| Aug 15, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.97 | - | - |
| Aug 14, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.97 | - | - |
| Aug 13, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.97 | -1.04% | - |
| Aug 12, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.17 | 0.52% | - |
| Aug 11, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.07 | 0.52% | - |
| Aug 8, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.97 | - | - |
| Aug 7, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.97 | 0.53% | - |
| Aug 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.87 | 1.60% | - |
| Aug 5, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.57 | 1.08% | - |
| Aug 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | -0.54% | - |
| Aug 1, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.47 | -1.06% | - |
| Jul 31, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.67 | 1.62% | - |
| Jul 30, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | 0.54% | - |
| Jul 29, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.28 | 0.55% | - |
| Jul 28, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.18 | 1.67% | - |
| Jul 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.88 | 0.56% | - |
| Jul 24, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.78 | 1.70% | - |
| Jul 23, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.48 | - | - |
| Jul 22, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.48 | -3.83% | - |
| Jul 21, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.18 | -1.61% | - |
| Jul 18, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.47 | 3.91% | - |