Lightbridge Corporation (FRA:N7ON)
Germany
· Delayed Price · Currency is EUR 13.60
+0.28 (2.10%)
At close: Dec 4, 2025
Lightbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.66 | 13.66 | 13.60 | 13.60 | 13.60 | 2.10% | - |
| Dec 3, 2025 | 13.30 | 13.32 | 13.30 | 13.32 | 13.32 | 2.78% | - |
| Dec 2, 2025 | 12.88 | 12.96 | 12.88 | 12.96 | 12.96 | -5.81% | - |
| Dec 1, 2025 | 13.74 | 13.76 | 13.74 | 13.76 | 13.76 | 5.20% | - |
| Nov 28, 2025 | 13.02 | 13.08 | 13.02 | 13.08 | 13.08 | 0.62% | - |
| Nov 27, 2025 | 12.92 | 13.00 | 12.92 | 13.00 | 13.00 | 8.33% | - |
| Nov 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -20.53% | 300 |
| Nov 20, 2025 | 15.14 | 15.14 | 15.10 | 15.10 | 15.10 | 3.14% | - |
| Nov 19, 2025 | 14.50 | 14.64 | 14.50 | 14.64 | 14.64 | 3.83% | - |
| Nov 18, 2025 | 14.34 | 14.86 | 14.10 | 14.10 | 14.10 | -6.13% | 114 |
| Nov 17, 2025 | 15.14 | 15.16 | 15.02 | 15.02 | 15.02 | -4.33% | - |
| Nov 14, 2025 | 14.74 | 15.70 | 14.36 | 15.70 | 15.70 | -6.88% | 593 |
| Nov 13, 2025 | 17.04 | 17.04 | 16.86 | 16.86 | 16.86 | -1.75% | - |
| Nov 12, 2025 | 17.56 | 17.56 | 16.98 | 17.16 | 17.16 | 18.02% | 12 |
| Nov 7, 2025 | 15.88 | 15.88 | 14.54 | 14.54 | 14.54 | -12.30% | 35 |
| Nov 6, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -28.07% | 600 |
| Nov 3, 2025 | 22.75 | 23.05 | 22.75 | 23.05 | 23.05 | 1.10% | - |
| Oct 31, 2025 | 24.55 | 24.55 | 22.80 | 22.80 | 22.80 | -2.36% | - |
| Oct 30, 2025 | 21.85 | 23.35 | 21.85 | 23.35 | 23.35 | 11.99% | 300 |
| Oct 29, 2025 | 21.05 | 21.05 | 20.70 | 20.85 | 20.85 | 0.24% | - |
| Oct 28, 2025 | 20.35 | 20.80 | 20.35 | 20.80 | 20.80 | 3.48% | - |
| Oct 27, 2025 | 21.90 | 22.30 | 20.10 | 20.10 | 20.10 | -2.66% | - |
| Oct 24, 2025 | 19.60 | 20.65 | 19.54 | 20.65 | 20.65 | 9.03% | - |
| Oct 23, 2025 | 18.32 | 19.48 | 18.32 | 18.94 | 18.94 | 1.94% | 50 |
| Oct 22, 2025 | 19.44 | 20.30 | 18.30 | 18.58 | 18.58 | -8.92% | 1,279 |
| Oct 21, 2025 | 22.15 | 23.05 | 20.40 | 20.40 | 20.40 | -0.49% | 510 |
| Oct 20, 2025 | 20.30 | 20.95 | 20.30 | 20.50 | 20.50 | -5.09% | 25 |
| Oct 17, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -7.69% | - |
| Oct 16, 2025 | 23.15 | 24.15 | 23.15 | 23.40 | 23.40 | -3.51% | 30 |
| Oct 15, 2025 | 22.40 | 24.25 | 22.35 | 24.25 | 24.25 | 13.05% | 450 |
| Oct 14, 2025 | 21.80 | 23.20 | 21.45 | 21.45 | 21.45 | -2.28% | 119 |
| Oct 13, 2025 | 19.32 | 21.95 | 19.32 | 21.95 | 21.95 | 6.81% | 53 |
| Oct 10, 2025 | 20.40 | 20.55 | 20.40 | 20.55 | 20.55 | 1.23% | - |
| Oct 9, 2025 | 19.42 | 20.30 | 19.42 | 20.30 | 20.30 | 2.73% | - |
| Oct 8, 2025 | 20.20 | 20.20 | 19.38 | 19.76 | 19.76 | 1.02% | 14 |
| Oct 7, 2025 | 19.30 | 19.56 | 19.30 | 19.56 | 19.56 | 1.24% | - |
| Oct 6, 2025 | 18.00 | 20.15 | 17.98 | 19.32 | 19.32 | 7.81% | 350 |
| Oct 3, 2025 | 17.44 | 17.92 | 17.44 | 17.92 | 17.92 | 1.59% | - |
| Oct 2, 2025 | 17.36 | 17.64 | 17.36 | 17.64 | 17.64 | 0.68% | - |
| Oct 1, 2025 | 17.48 | 17.52 | 17.46 | 17.52 | 17.52 | -7.01% | - |
| Sep 30, 2025 | 18.90 | 18.90 | 18.84 | 18.84 | 18.84 | 0.43% | - |
| Sep 29, 2025 | 18.48 | 18.76 | 17.40 | 18.76 | 18.76 | 2.51% | 25 |
| Sep 26, 2025 | 16.30 | 18.30 | 16.30 | 18.30 | 18.30 | 22.82% | 60 |
| Sep 25, 2025 | 15.46 | 15.64 | 14.90 | 14.90 | 14.90 | -7.80% | 120 |
| Sep 24, 2025 | 16.70 | 16.70 | 16.16 | 16.16 | 16.16 | 7.45% | 1,130 |
| Sep 22, 2025 | 15.36 | 15.36 | 15.04 | 15.04 | 15.04 | -3.47% | - |
| Sep 19, 2025 | 12.70 | 15.58 | 12.68 | 15.58 | 15.58 | 23.26% | 397 |
| Sep 18, 2025 | 12.52 | 12.64 | 12.50 | 12.64 | 12.64 | 0.96% | - |
| Sep 17, 2025 | 12.50 | 12.52 | 12.50 | 12.52 | 12.52 | -4.86% | - |
| Sep 16, 2025 | 12.92 | 13.16 | 12.92 | 13.16 | 13.16 | 5.79% | - |
| Sep 15, 2025 | 11.70 | 12.44 | 11.68 | 12.44 | 12.44 | 4.71% | 200 |
| Sep 12, 2025 | 11.78 | 11.88 | 11.78 | 11.88 | 11.88 | 2.06% | - |
| Sep 11, 2025 | 11.70 | 11.70 | 11.62 | 11.64 | 11.64 | -6.28% | 100 |
| Sep 10, 2025 | 12.10 | 12.42 | 12.10 | 12.42 | 12.42 | 3.16% | - |
| Sep 9, 2025 | 11.92 | 12.04 | 11.92 | 12.04 | 12.04 | - | - |
| Sep 8, 2025 | 11.88 | 12.04 | 11.88 | 12.04 | 12.04 | -0.50% | - |
| Sep 5, 2025 | 11.86 | 12.10 | 11.86 | 12.10 | 12.10 | - | - |
| Sep 4, 2025 | 12.08 | 12.10 | 12.08 | 12.10 | 12.10 | -6.20% | - |
| Sep 3, 2025 | 12.66 | 12.90 | 12.66 | 12.90 | 12.90 | 5.22% | - |
| Sep 2, 2025 | 12.82 | 12.82 | 12.26 | 12.26 | 12.26 | -4.37% | - |
| Sep 1, 2025 | 12.80 | 12.82 | 12.80 | 12.82 | 12.82 | 3.89% | - |
| Aug 29, 2025 | 12.96 | 13.14 | 12.34 | 12.34 | 12.34 | -5.80% | 15 |
| Aug 28, 2025 | 12.98 | 13.10 | 12.98 | 13.10 | 13.10 | -3.11% | - |
| Aug 27, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 4.00% | - |
| Aug 26, 2025 | 12.88 | 13.00 | 12.88 | 13.00 | 13.00 | 0.78% | - |
| Aug 25, 2025 | 12.92 | 12.94 | 12.84 | 12.90 | 12.90 | 5.91% | 100 |
| Aug 22, 2025 | 12.00 | 12.18 | 12.00 | 12.18 | 12.18 | 4.46% | - |
| Aug 21, 2025 | 11.72 | 11.72 | 11.66 | 11.66 | 11.66 | 0.34% | - |
| Aug 20, 2025 | 11.68 | 11.68 | 11.62 | 11.62 | 11.62 | -10.06% | 5 |
| Aug 19, 2025 | 12.76 | 13.50 | 12.76 | 12.92 | 12.92 | -5.00% | 500 |
| Aug 18, 2025 | 13.42 | 13.60 | 13.42 | 13.60 | 13.60 | -1.88% | - |
| Aug 15, 2025 | 13.78 | 13.86 | 13.76 | 13.86 | 13.86 | -0.57% | - |
| Aug 14, 2025 | 14.38 | 14.40 | 13.94 | 13.94 | 13.94 | -4.39% | - |
| Aug 13, 2025 | 14.28 | 14.60 | 14.26 | 14.58 | 14.58 | 26.34% | 580 |
| Aug 12, 2025 | 11.66 | 11.66 | 11.54 | 11.54 | 11.54 | -1.70% | - |
| Aug 11, 2025 | 12.00 | 12.00 | 11.74 | 11.74 | 11.74 | -0.34% | 300 |
| Aug 8, 2025 | 11.88 | 11.88 | 11.78 | 11.78 | 11.78 | -5.76% | - |
| Aug 7, 2025 | 12.26 | 12.50 | 12.26 | 12.50 | 12.50 | 3.31% | - |
| Aug 6, 2025 | 12.06 | 12.22 | 12.06 | 12.10 | 12.10 | -1.14% | - |
| Aug 5, 2025 | 12.06 | 12.24 | 11.88 | 12.24 | 12.24 | 9.29% | - |
| Aug 4, 2025 | 11.14 | 11.20 | 11.14 | 11.20 | 11.20 | -2.44% | - |
| Aug 1, 2025 | 11.46 | 11.48 | 11.16 | 11.48 | 11.48 | -5.12% | 50 |
| Jul 31, 2025 | 12.08 | 12.10 | 12.06 | 12.10 | 12.10 | 3.42% | - |
| Jul 30, 2025 | 11.58 | 11.70 | 11.56 | 11.70 | 11.70 | -7.44% | - |
| Jul 29, 2025 | 12.58 | 12.64 | 12.58 | 12.64 | 12.64 | -0.94% | 60 |
| Jul 28, 2025 | 12.34 | 12.76 | 12.34 | 12.76 | 12.76 | -1.39% | - |
| Jul 25, 2025 | 12.42 | 12.94 | 12.06 | 12.94 | 12.94 | 11.55% | 4 |
| Jul 24, 2025 | 11.54 | 11.60 | 11.54 | 11.60 | 11.60 | -2.85% | - |
| Jul 23, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -6.57% | 750 |
| Jul 21, 2025 | 13.06 | 13.06 | 12.78 | 12.78 | 12.78 | -2.29% | - |
| Jul 18, 2025 | 12.70 | 13.08 | 12.68 | 13.08 | 13.08 | 4.81% | 10 |
| Jul 17, 2025 | 12.24 | 12.48 | 12.22 | 12.48 | 12.48 | 10.83% | - |
| Jul 16, 2025 | 11.24 | 11.50 | 11.24 | 11.26 | 11.26 | -4.74% | 123 |
| Jul 15, 2025 | 11.94 | 11.94 | 11.82 | 11.82 | 11.82 | 17.73% | 1,000 |
| Jul 14, 2025 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | -5.46% | - |
| Jul 11, 2025 | 10.10 | 10.62 | 10.08 | 10.62 | 10.62 | 3.91% | 123 |
| Jul 10, 2025 | 9.98 | 10.22 | 9.98 | 10.22 | 10.22 | -0.97% | - |
| Jul 9, 2025 | 10.18 | 10.66 | 10.18 | 10.32 | 10.32 | -6.18% | 500 |
| Jul 8, 2025 | 10.76 | 11.00 | 10.74 | 11.00 | 11.00 | 3.58% | - |
| Jul 7, 2025 | 10.88 | 10.88 | 10.62 | 10.62 | 10.62 | -0.19% | - |