Largo Inc. (FRA:LR8)
Germany
· Delayed Price · Currency is EUR 0.918
+0.049 (5.64%)
Last updated: Dec 4, 2025, 8:07 AM CET
Largo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -4.90% | - |
| Dec 4, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 5.64% | - |
| Dec 3, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 4.45% | - |
| Dec 2, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.72% | - |
| Dec 1, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 9.11% | - |
| Nov 28, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.66% | - |
| Nov 27, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.26% | - |
| Nov 26, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.32% | - |
| Nov 25, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.26% | - |
| Nov 24, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.20% | - |
| Nov 21, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.58% | - |
| Nov 20, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.36% | - |
| Nov 19, 2025 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | 11.73% | 390 |
| Nov 18, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -5.48% | - |
| Nov 17, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.11% | - |
| Nov 14, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -12.22% | 250 |
| Nov 13, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.65% | - |
| Nov 12, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.34% | - |
| Nov 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 6.39% | - |
| Nov 10, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.85% | - |
| Nov 7, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.66% | - |
| Nov 6, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 5.88% | - |
| Nov 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.86% | - |
| Nov 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -5.83% | - |
| Nov 3, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Oct 31, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.38% | - |
| Oct 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 4.72% | - |
| Oct 29, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.22% | - |
| Oct 28, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -6.41% | - |
| Oct 27, 2025 | 0.97 | 1.03 | 0.97 | 1.03 | 1.03 | 10.99% | 3,439 |
| Oct 24, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.63% | - |
| Oct 23, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -6.32% | - |
| Oct 22, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.93% | - |
| Oct 21, 2025 | 1.13 | 1.16 | 1.07 | 1.07 | 1.07 | -1.47% | 1,790 |
| Oct 20, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.73% | - |
| Oct 17, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -4.87% | 1,400 |
| Oct 16, 2025 | 1.21 | 1.32 | 1.14 | 1.15 | 1.15 | -11.67% | 33,382 |
| Oct 15, 2025 | 2.16 | 2.16 | 1.20 | 1.30 | 1.30 | -38.00% | 2,950 |
| Oct 14, 2025 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | 5.00% | 5,000 |
| Oct 13, 2025 | 1.76 | 2.21 | 1.76 | 2.00 | 2.00 | 26.90% | 2,166 |
| Oct 10, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.01% | 300 |
| Oct 9, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 7.42% | - |
| Oct 8, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.27% | - |
| Oct 7, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | -1.47% | 11 |
| Oct 6, 2025 | 1.37 | 1.50 | 1.37 | 1.50 | 1.50 | 13.46% | 525 |
| Oct 3, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.34% | - |
| Oct 2, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 8.06% | - |
| Oct 1, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -6.34% | - |
| Sep 30, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.20% | - |
| Sep 29, 2025 | 1.59 | 1.59 | 1.38 | 1.38 | 1.38 | -14.16% | 1,120 |
| Sep 26, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 4.82% | - |
| Sep 25, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.41% | - |
| Sep 24, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.64% | - |
| Sep 23, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 3.13% | - |
| Sep 22, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 3.92% | - |
| Sep 19, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 3.50% | - |
| Sep 18, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.70% | - |
| Sep 17, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.10% | - |
| Sep 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 7.54% | - |
| Sep 15, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Sep 12, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.39% | - |
| Sep 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.67% | 100 |
| Sep 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.03% | - |
| Sep 9, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | -1.39% | 13,644 |
| Sep 8, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 2.37% | 1,000 |
| Sep 5, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.76% | - |
| Sep 4, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.28% | - |
| Sep 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.95% | - |
| Sep 2, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.16% | - |
| Sep 1, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.98% | - |
| Aug 29, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.64% | - |
| Aug 28, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.47% | - |
| Aug 27, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.95% | - |
| Aug 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.72% | - |
| Aug 25, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 7.38% | 1,500 |
| Aug 22, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.50% | - |
| Aug 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.54% | - |
| Aug 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.88% | - |
| Aug 19, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 4.98% | - |
| Aug 18, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.35% | - |
| Aug 15, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.08% | - |
| Aug 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.70% | - |
| Aug 13, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 9.63% | - |
| Aug 12, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.37% | - |
| Aug 11, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.71% | - |
| Aug 8, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.81% | 2,000 |
| Aug 7, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 1.07% | 2,000 |
| Aug 6, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 4.07% | - |
| Aug 5, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Aug 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -5.91% | - |
| Aug 1, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.69% | - |
| Jul 31, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.00% | - |
| Jul 30, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.21% | - |
| Jul 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -6.88% | - |
| Jul 28, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 25, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.15% | - |
| Jul 24, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.57% | - |
| Jul 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.86% | 435 |
| Jul 22, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -12.01% | - |
| Jul 21, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 17.67% | 6,736 |