lodgyslife AG (HAM:IRPA)
Germany
· Delayed Price · Currency is EUR 7.00
+1.50 (27.27%)
At close: Apr 28, 2026
lodgyslife AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -21.43% | - |
| Apr 24, 2026 | 5.50 | 7.00 | 5.50 | 7.00 | 7.00 | 25.00% | 4,200 |
| Apr 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Apr 22, 2026 | 4.04 | 6.00 | 4.04 | 5.50 | 5.50 | -21.43% | 4,600 |
| Apr 21, 2026 | 4.04 | 7.00 | 4.04 | 7.00 | 7.00 | - | 288 |
| Apr 20, 2026 | 5.50 | 7.00 | 5.50 | 7.00 | 7.00 | 27.27% | 10 |
| Apr 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -24.66% | - |
| Apr 16, 2026 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | 4.29% | 1,758 |
| Apr 15, 2026 | 5.50 | 7.00 | 5.50 | 7.00 | 7.00 | 25.00% | 392 |
| Apr 14, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | -20.00% | 474 |
| Apr 13, 2026 | 5.00 | 7.00 | 5.00 | 7.00 | 7.00 | - | 127 |
| Apr 10, 2026 | 5.10 | 7.00 | 5.10 | 7.00 | 7.00 | 15.70% | 300 |
| Apr 9, 2026 | 5.15 | 6.05 | 5.15 | 6.05 | 6.05 | - | 1,882 |
| Apr 8, 2026 | 5.00 | 6.05 | 5.00 | 6.05 | 6.05 | 0.83% | 9,127 |
| Apr 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 200 |
| Apr 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 31, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -13.04% | - |
| Mar 26, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 15.00% | 50 |
| Mar 25, 2026 | 4.04 | 6.00 | 4.04 | 6.00 | 6.00 | -13.67% | - |
| Mar 24, 2026 | 4.04 | 6.95 | 4.04 | 6.95 | 6.95 | 15.83% | 20 |
| Mar 23, 2026 | 4.04 | 6.00 | 4.04 | 6.00 | 6.00 | -7.69% | 100 |
| Mar 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Mar 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 553 |
| Mar 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -13.33% | - |
| Mar 17, 2026 | 4.04 | 8.00 | 4.04 | 7.50 | 7.50 | - | 200 |
| Mar 16, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 15.38% | 1,500 |
| Mar 13, 2026 | 6.00 | 6.50 | 6.00 | 6.50 | 6.50 | 8.33% | 1,025 |
| Mar 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -7.69% | - |
| Mar 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 8.33% | 2,000 |
| Mar 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -7.69% | - |
| Mar 2, 2026 | 4.04 | 7.00 | 4.04 | 6.50 | 6.50 | -16.67% | 750 |
| Feb 27, 2026 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | -1.27% | 1,000 |
| Feb 26, 2026 | 7.50 | 7.90 | 7.50 | 7.90 | 7.90 | 5.33% | 2,000 |
| Feb 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Feb 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -6.25% | - |
| Feb 23, 2026 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | 6.67% | 3,700 |
| Feb 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Feb 19, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Feb 18, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Feb 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Feb 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -6.25% | - |
| Feb 13, 2026 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | - | 220 |
| Feb 12, 2026 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | 2.56% | 500 |
| Feb 11, 2026 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | 4.00% | 149 |
| Feb 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| Feb 9, 2026 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | -9.41% | 11,017 |
| Feb 6, 2026 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | - | 52 |
| Feb 5, 2026 | 9.20 | 9.20 | 8.50 | 8.50 | 8.50 | -6.59% | 100 |
| Feb 4, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | - | 1,050 |
| Feb 3, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -9.00% | 50 |
| Feb 2, 2026 | 4.04 | 10.00 | 4.04 | 10.00 | 10.00 | 9.89% | 50 |
| Jan 30, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jan 29, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jan 28, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jan 27, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jan 26, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -4.21% | - |
| Jan 23, 2026 | 9.10 | 9.50 | 9.10 | 9.50 | 9.50 | 4.40% | 5,000 |
| Jan 22, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -3.19% | - |
| Jan 21, 2026 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | -0.53% | 100 |
| Jan 20, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Jan 19, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Jan 16, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Jan 15, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Jan 14, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Jan 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 213 |
| Jan 12, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jan 9, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 0.53% | 837 |
| Jan 8, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Jan 7, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.58% | - |
| Jan 6, 2026 | 9.80 | 9.80 | 9.50 | 9.70 | 9.70 | -3.00% | 150 |
| Jan 5, 2026 | 9.50 | 10.00 | 9.50 | 10.00 | 10.00 | 5.26% | 1,000 |
| Jan 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Dec 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Dec 29, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Dec 23, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Dec 22, 2025 | 9.00 | 9.50 | 9.00 | 9.50 | 9.50 | 5.56% | 42 |
| Dec 19, 2025 | 9.00 | 9.50 | 9.00 | 9.00 | 9.00 | - | 1,030 |
| Dec 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Dec 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Dec 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Dec 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Dec 12, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Dec 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Dec 10, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Dec 9, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Dec 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Dec 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Dec 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Dec 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Dec 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Dec 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Nov 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |