Lesaka Technologies, Inc. (FRA:NJPA)
Germany
· Delayed Price · Currency is EUR 3.260
+0.120 (3.82%)
At close: Dec 4, 2025
Lesaka Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.07% | - |
| Dec 4, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.82% | - |
| Dec 3, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Dec 2, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Dec 1, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Nov 28, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Nov 27, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Nov 26, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.05% | - |
| Nov 25, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Nov 24, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 3.75% | - |
| Nov 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 20, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.56% | - |
| Nov 19, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.11% | - |
| Nov 18, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Nov 17, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Nov 14, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | - |
| Nov 13, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Nov 12, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Nov 11, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -5.23% | - |
| Nov 10, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.27% | - |
| Nov 7, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Nov 6, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| Nov 5, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.72% | - |
| Nov 4, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.66% | - |
| Nov 3, 2025 | 3.64 | 3.82 | 3.64 | 3.82 | 3.82 | 3.80% | 31 |
| Oct 31, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Oct 30, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| Oct 29, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Oct 28, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Oct 27, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | - |
| Oct 24, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.21% | - |
| Oct 23, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.69% | - |
| Oct 22, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Oct 21, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| Oct 20, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | - |
| Oct 17, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 3.51% | - |
| Oct 16, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.01% | - |
| Oct 15, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -4.60% | - |
| Oct 14, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.79% | - |
| Oct 13, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.29% | - |
| Oct 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 9, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | - |
| Oct 8, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Oct 7, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | - |
| Oct 6, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | - |
| Oct 3, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.71% | - |
| Oct 2, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | - |
| Oct 1, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | - |
| Sep 30, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -7.10% | - |
| Sep 29, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 4.57% | 250 |
| Sep 26, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 25, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | - |
| Sep 24, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.91% | - |
| Sep 23, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | - |
| Sep 22, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.95% | - |
| Sep 19, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.91% | - |
| Sep 18, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.82% | - |
| Sep 17, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -3.28% | - |
| Sep 16, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| Sep 15, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 5.08% | - |
| Sep 12, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -3.80% | - |
| Sep 11, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -5.64% | - |
| Sep 10, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.63% | - |
| Sep 9, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.06% | - |
| Sep 8, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.00% | - |
| Sep 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | - |
| Sep 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Sep 2, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | - |
| Sep 1, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.52% | - |
| Aug 29, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Aug 28, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Aug 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | - |
| Aug 26, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| Aug 25, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.02% | - |
| Aug 22, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.00% | - |
| Aug 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | - |
| Aug 20, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Aug 19, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Aug 18, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Aug 15, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Aug 14, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Aug 13, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.05% | - |
| Aug 12, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.52% | - |
| Aug 11, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 3.13% | - |
| Aug 8, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| Aug 7, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.03% | - |
| Aug 6, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Aug 5, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.62% | - |
| Aug 4, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Aug 1, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.55% | - |
| Jul 31, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 4.81% | - |
| Jul 30, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Jul 29, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.73% | - |
| Jul 28, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.81% | - |
| Jul 25, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | - |
| Jul 24, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Jul 23, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -5.85% | - |
| Jul 22, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Jul 21, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | - |