LTC Properties, Inc. (FRA:LTP)
Germany
· Delayed Price · Currency is EUR 30.04
-0.28 (-0.92%)
At close: Dec 5, 2025
LTC Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.32 | 30.32 | 30.04 | 30.04 | 30.04 | -0.92% | - |
| Dec 4, 2025 | 30.42 | 30.54 | 30.32 | 30.32 | 30.32 | -0.59% | 1 |
| Dec 3, 2025 | 30.82 | 31.00 | 30.28 | 30.50 | 30.50 | -1.04% | 341 |
| Dec 2, 2025 | 30.78 | 30.82 | 30.70 | 30.82 | 30.82 | -0.64% | - |
| Dec 1, 2025 | 31.16 | 31.58 | 31.02 | 31.02 | 31.02 | -0.89% | 130 |
| Nov 28, 2025 | 32.00 | 32.06 | 31.28 | 31.30 | 31.30 | -1.63% | 202 |
| Nov 27, 2025 | 31.32 | 31.82 | 31.32 | 31.82 | 31.82 | 1.02% | - |
| Nov 26, 2025 | 31.36 | 31.72 | 31.36 | 31.50 | 31.50 | -0.19% | - |
| Nov 25, 2025 | 30.96 | 31.66 | 30.96 | 31.56 | 31.56 | 1.54% | - |
| Nov 24, 2025 | 31.02 | 31.34 | 30.92 | 31.08 | 31.08 | -0.13% | - |
| Nov 21, 2025 | 30.84 | 31.24 | 30.82 | 31.12 | 31.12 | 0.52% | - |
| Nov 20, 2025 | 31.02 | 31.02 | 30.80 | 30.96 | 30.96 | -0.19% | - |
| Nov 19, 2025 | 31.22 | 31.22 | 31.02 | 31.02 | 30.86 | -0.96% | - |
| Nov 18, 2025 | 31.02 | 31.40 | 31.02 | 31.32 | 31.15 | 0.64% | 150 |
| Nov 17, 2025 | 30.90 | 31.12 | 30.90 | 31.12 | 30.96 | 0.26% | - |
| Nov 14, 2025 | 30.62 | 31.04 | 30.62 | 31.04 | 30.88 | 1.37% | 5 |
| Nov 13, 2025 | 31.12 | 31.12 | 30.62 | 30.62 | 30.46 | -2.42% | 310 |
| Nov 12, 2025 | 31.04 | 31.38 | 31.04 | 31.38 | 31.21 | 0.64% | 20 |
| Nov 11, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.01 | -1.14% | - |
| Nov 10, 2025 | 31.10 | 31.54 | 31.10 | 31.54 | 31.37 | 2.07% | 35 |
| Nov 7, 2025 | 30.62 | 31.06 | 30.62 | 30.90 | 30.74 | 0.78% | 332 |
| Nov 6, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.50 | -0.58% | 99 |
| Nov 5, 2025 | 30.78 | 31.14 | 30.64 | 30.84 | 30.68 | -0.13% | - |
| Nov 4, 2025 | 30.42 | 30.98 | 30.42 | 30.88 | 30.72 | 1.05% | 650 |
| Nov 3, 2025 | 30.16 | 30.84 | 30.16 | 30.56 | 30.40 | 0.99% | 40 |
| Oct 31, 2025 | 29.92 | 30.26 | 29.92 | 30.26 | 30.10 | 1.14% | 165 |
| Oct 30, 2025 | 29.76 | 29.92 | 29.76 | 29.92 | 29.76 | -0.27% | - |
| Oct 29, 2025 | 30.14 | 30.14 | 30.00 | 30.00 | 29.84 | -0.27% | 50 |
| Oct 28, 2025 | 30.42 | 30.78 | 30.06 | 30.08 | 29.92 | -1.12% | 30 |
| Oct 27, 2025 | 30.52 | 30.70 | 30.30 | 30.42 | 30.26 | 0.40% | 283 |
| Oct 24, 2025 | 30.18 | 30.42 | 30.14 | 30.30 | 30.14 | 0.46% | - |
| Oct 23, 2025 | 30.10 | 30.52 | 30.10 | 30.16 | 30.00 | -1.05% | 321 |
| Oct 22, 2025 | 30.02 | 30.50 | 30.02 | 30.48 | 30.16 | 1.20% | - |
| Oct 21, 2025 | 30.30 | 30.80 | 30.12 | 30.12 | 29.80 | -0.92% | 900 |
| Oct 20, 2025 | 30.04 | 30.58 | 30.04 | 30.40 | 30.08 | 1.20% | 60 |
| Oct 17, 2025 | 29.62 | 30.04 | 29.26 | 30.04 | 29.72 | 1.62% | 33 |
| Oct 16, 2025 | 29.62 | 30.04 | 29.56 | 29.56 | 29.25 | -0.27% | 300 |
| Oct 15, 2025 | 29.30 | 29.64 | 29.30 | 29.64 | 29.32 | 0.75% | - |
| Oct 14, 2025 | 29.20 | 30.22 | 29.20 | 29.42 | 29.11 | 0.34% | 80 |
| Oct 13, 2025 | 29.74 | 30.20 | 29.16 | 29.32 | 29.01 | -0.74% | 643 |
| Oct 10, 2025 | 29.72 | 30.08 | 29.54 | 29.54 | 29.23 | -0.61% | 355 |
| Oct 9, 2025 | 29.90 | 29.98 | 29.66 | 29.72 | 29.40 | 0.20% | 641 |
| Oct 8, 2025 | 29.86 | 29.86 | 29.66 | 29.66 | 29.34 | -0.87% | 92 |
| Oct 7, 2025 | 30.06 | 30.12 | 29.66 | 29.92 | 29.60 | -0.33% | 340 |
| Oct 6, 2025 | 30.64 | 30.80 | 29.92 | 30.02 | 29.70 | -2.78% | 200 |
| Oct 3, 2025 | 30.94 | 31.08 | 30.82 | 30.88 | 30.55 | -0.39% | - |
| Oct 2, 2025 | 31.30 | 31.66 | 30.90 | 31.00 | 30.67 | -1.71% | 3 |
| Oct 1, 2025 | 31.46 | 31.58 | 31.26 | 31.54 | 31.20 | 0.77% | 31 |
| Sep 30, 2025 | 30.70 | 31.38 | 30.70 | 31.30 | 30.97 | 1.36% | - |
| Sep 29, 2025 | 31.08 | 31.22 | 30.86 | 30.88 | 30.55 | -0.83% | 166 |
| Sep 26, 2025 | 30.88 | 31.16 | 30.88 | 31.14 | 30.81 | 0.39% | - |
| Sep 25, 2025 | 30.54 | 31.34 | 30.54 | 31.02 | 30.69 | 1.51% | 2 |
| Sep 24, 2025 | 29.86 | 30.56 | 29.86 | 30.56 | 30.24 | 2.07% | - |
| Sep 23, 2025 | 29.62 | 29.94 | 29.62 | 29.94 | 29.62 | 0.40% | - |
| Sep 22, 2025 | 30.24 | 30.24 | 29.82 | 29.82 | 29.50 | -1.45% | 50 |
| Sep 19, 2025 | 30.24 | 31.00 | 30.24 | 30.26 | 29.78 | -0.33% | 113 |
| Sep 18, 2025 | 30.04 | 30.52 | 30.04 | 30.36 | 29.88 | 1.00% | 400 |
| Sep 17, 2025 | 29.96 | 30.06 | 29.96 | 30.06 | 29.58 | -0.13% | 355 |
| Sep 16, 2025 | 30.72 | 30.72 | 30.10 | 30.10 | 29.62 | -2.02% | 610 |
| Sep 15, 2025 | 31.14 | 31.14 | 30.72 | 30.72 | 30.23 | -0.65% | 8 |
| Sep 12, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.43 | -0.39% | - |
| Sep 11, 2025 | 31.04 | 31.14 | 31.00 | 31.04 | 30.55 | -0.19% | 32 |
| Sep 10, 2025 | 31.06 | 31.58 | 31.06 | 31.10 | 30.60 | -0.77% | 14 |
| Sep 9, 2025 | 31.04 | 31.34 | 31.04 | 31.34 | 30.84 | 1.10% | 82 |
| Sep 8, 2025 | 31.32 | 31.50 | 31.00 | 31.00 | 30.51 | -1.34% | 214 |
| Sep 5, 2025 | 31.02 | 31.42 | 31.02 | 31.42 | 30.92 | 0.96% | 300 |
| Sep 4, 2025 | 31.02 | 31.12 | 31.02 | 31.12 | 30.62 | 0.32% | - |
| Sep 3, 2025 | 31.02 | 31.10 | 31.02 | 31.02 | 30.53 | - | 220 |
| Sep 2, 2025 | 31.38 | 31.68 | 31.02 | 31.02 | 30.53 | -1.15% | 507 |
| Sep 1, 2025 | 30.98 | 31.72 | 30.98 | 31.38 | 30.88 | 0.90% | 9 |
| Aug 29, 2025 | 30.98 | 31.10 | 30.98 | 31.10 | 30.60 | 0.19% | - |
| Aug 28, 2025 | 31.34 | 31.34 | 31.04 | 31.04 | 30.55 | -0.45% | - |
| Aug 27, 2025 | 30.84 | 31.18 | 30.84 | 31.18 | 30.68 | 1.37% | 300 |
| Aug 26, 2025 | 30.70 | 30.76 | 30.70 | 30.76 | 30.27 | -2.41% | - |
| Aug 25, 2025 | 31.18 | 31.52 | 31.16 | 31.52 | 31.02 | -0.38% | 625 |
| Aug 22, 2025 | 31.30 | 31.64 | 31.30 | 31.64 | 31.14 | 0.83% | - |
| Aug 21, 2025 | 30.82 | 31.40 | 30.82 | 31.38 | 30.88 | 1.29% | 300 |
| Aug 20, 2025 | 30.62 | 30.98 | 30.62 | 30.98 | 30.33 | 0.78% | 1 |
| Aug 19, 2025 | 30.32 | 30.74 | 30.32 | 30.74 | 30.09 | 1.05% | - |
| Aug 18, 2025 | 30.22 | 30.60 | 30.22 | 30.42 | 29.78 | 0.66% | 44 |
| Aug 15, 2025 | 30.52 | 30.52 | 30.22 | 30.22 | 29.58 | -0.40% | - |
| Aug 14, 2025 | 30.36 | 30.44 | 30.34 | 30.34 | 29.70 | -0.07% | 900 |
| Aug 13, 2025 | 30.58 | 30.58 | 30.36 | 30.36 | 29.72 | -0.85% | 70 |
| Aug 12, 2025 | 30.66 | 30.66 | 30.62 | 30.62 | 29.97 | -1.16% | - |
| Aug 11, 2025 | 30.98 | 30.98 | 30.62 | 30.98 | 30.33 | 2.18% | 198 |
| Aug 8, 2025 | 30.14 | 30.32 | 30.14 | 30.32 | 29.68 | 0.66% | - |
| Aug 7, 2025 | 29.96 | 30.12 | 29.96 | 30.12 | 29.48 | -0.46% | - |
| Aug 6, 2025 | 30.26 | 30.72 | 30.26 | 30.26 | 29.62 | 0.13% | 100 |
| Aug 5, 2025 | 30.00 | 30.22 | 30.00 | 30.22 | 29.58 | 1.34% | 120 |
| Aug 4, 2025 | 29.96 | 29.96 | 29.66 | 29.82 | 29.19 | 1.15% | 336 |
| Aug 1, 2025 | 29.70 | 29.70 | 29.28 | 29.48 | 28.86 | -0.94% | - |
| Jul 31, 2025 | 29.92 | 30.44 | 29.72 | 29.76 | 29.13 | -0.07% | 28 |
| Jul 30, 2025 | 29.96 | 30.14 | 29.76 | 29.78 | 29.15 | -0.67% | - |
| Jul 29, 2025 | 29.52 | 30.12 | 29.52 | 29.98 | 29.35 | 0.27% | 1,149 |
| Jul 28, 2025 | 31.06 | 31.06 | 29.90 | 29.90 | 29.27 | -0.53% | 351 |
| Jul 25, 2025 | 30.12 | 30.16 | 30.06 | 30.06 | 29.43 | -0.40% | - |
| Jul 24, 2025 | 29.98 | 30.18 | 29.92 | 30.18 | 29.54 | 0.40% | - |
| Jul 23, 2025 | 30.02 | 30.10 | 30.02 | 30.06 | 29.43 | -0.07% | 23 |
| Jul 22, 2025 | 30.06 | 30.24 | 30.06 | 30.08 | 29.29 | - | 67 |
| Jul 21, 2025 | 30.02 | 30.08 | 30.02 | 30.08 | 29.29 | 0.27% | - |