S.S. Lazio S.p.A. (FRA:LZO1)
Germany
· Delayed Price · Currency is EUR 1.045
0.00 (0.00%)
At close: Dec 4, 2025
S.S. Lazio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 4, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 3, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.48% | - |
| Dec 2, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.48% | - |
| Dec 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | - |
| Nov 28, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Nov 27, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Nov 26, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Nov 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.33% | - |
| Nov 24, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.42% | - |
| Nov 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.47% | - |
| Nov 20, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.43% | - |
| Nov 19, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.48% | - |
| Nov 18, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.33% | - |
| Nov 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | - |
| Nov 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Nov 13, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.45% | - |
| Nov 12, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.49% | - |
| Nov 11, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Nov 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | - |
| Nov 7, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.49% | - |
| Nov 6, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.49% | - |
| Nov 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.50% | - |
| Nov 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.48% | - |
| Nov 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.50% | - |
| Oct 31, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Oct 30, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -2.43% | - |
| Oct 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Oct 28, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 27, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.44% | - |
| Oct 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.49% | - |
| Oct 23, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Oct 22, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 333 |
| Oct 21, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | - |
| Oct 20, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.12% | - |
| Oct 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.55% | - |
| Oct 16, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.49% | - |
| Oct 15, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00% | - |
| Oct 14, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 13, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.47% | - |
| Oct 9, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.45% | - |
| Oct 8, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.47% | - |
| Oct 7, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.49% | - |
| Oct 6, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.52% | - |
| Oct 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.61% | - |
| Oct 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 5.13% | - |
| Oct 1, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.43% | - |
| Sep 30, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.85% | - |
| Sep 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.49% | - |
| Sep 26, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.90% | - |
| Sep 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.86% | - |
| Sep 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.58% | - |
| Sep 23, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -7.77% | - |
| Sep 22, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | - |
| Sep 19, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.44% | - |
| Sep 18, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Sep 17, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Sep 16, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Sep 15, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.42% | - |
| Sep 12, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.96% | - |
| Sep 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.34% | - |
| Sep 10, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 5.94% | - |
| Sep 9, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Sep 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | - |
| Sep 5, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.45% | - |
| Sep 2, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.50% | - |
| Sep 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.44% | - |
| Aug 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.99% | - |
| Aug 28, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -7.31% | - |
| Aug 27, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 13.83% | - |
| Aug 26, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.44% | - |
| Aug 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 9.41% | - |
| Aug 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.92% | - |
| Aug 21, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.71% | - |
| Aug 20, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.74% | - |
| Aug 19, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.50% | - |
| Aug 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.25% | - |
| Aug 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.01% | - |
| Aug 14, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.49% | - |
| Aug 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -11.65% | - |
| Aug 12, 2025 | 0.79 | 0.91 | 0.79 | 0.91 | 0.91 | 12.62% | 1,000 |
| Aug 11, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.25% | - |
| Aug 8, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -6.68% | 3,670 |
| Aug 7, 2025 | 0.80 | 0.87 | 0.80 | 0.87 | 0.87 | 6.37% | 3,670 |
| Aug 6, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 0.49% | - |
| Aug 5, 2025 | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | 0.25% | - |
| Aug 4, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 2.02% | - |
| Aug 1, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.25% | - |
| Jul 31, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.97% | - |
| Jul 30, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 3.57% | - |
| Jul 29, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.51% | - |
| Jul 28, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 2.58% | - |
| Jul 25, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.02% | - |
| Jul 24, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 2.33% | - |
| Jul 23, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.11% | - |
| Jul 22, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.56% | - |
| Jul 21, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.77% | - |