Frankfurt - Delayed Quote EUR

Lifeway Foods, Inc. (LWF.F)

Compare
23.00 -1.40 (-5.74%)
At close: November 19 at 8:20 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 23.00 23.00 23.00 23.00 23.00 208
Nov 18, 2024 22.80 24.40 22.80 24.40 24.40 208
Nov 15, 2024 21.00 21.00 21.00 21.00 21.00 -
Nov 14, 2024 21.80 21.80 21.80 21.80 21.80 -
Nov 13, 2024 22.60 22.60 22.60 22.60 22.60 -
Nov 12, 2024 22.60 22.60 22.60 22.60 22.60 -
Nov 11, 2024 21.40 21.60 20.80 21.20 21.20 1,812
Nov 8, 2024 23.00 23.00 23.00 23.00 23.00 -
Nov 7, 2024 24.00 24.00 24.00 24.00 24.00 -
Nov 6, 2024 23.20 23.20 23.20 23.20 23.20 -
Nov 5, 2024 22.60 22.60 22.60 22.60 22.60 -
Nov 4, 2024 23.80 23.80 22.00 22.00 22.00 120
Nov 1, 2024 24.60 24.60 24.60 24.60 24.60 -
Oct 31, 2024 24.40 24.40 24.40 24.40 24.40 -
Oct 30, 2024 24.20 24.20 24.20 24.20 24.20 -
Oct 29, 2024 24.40 24.40 24.40 24.40 24.40 -
Oct 28, 2024 24.40 24.40 24.40 24.40 24.40 -
Oct 25, 2024 24.40 24.40 24.40 24.40 24.40 -
Oct 24, 2024 24.40 24.40 24.40 24.40 24.40 -
Oct 23, 2024 24.40 24.40 24.40 24.40 24.40 -
Oct 22, 2024 24.40 24.40 24.40 24.40 24.40 -
Oct 21, 2024 24.20 24.20 24.20 24.20 24.20 -
Oct 18, 2024 24.40 24.40 24.40 24.40 24.40 -
Oct 17, 2024 24.40 24.40 24.40 24.40 24.40 -
Oct 16, 2024 24.20 24.20 24.20 24.20 24.20 -
Oct 15, 2024 24.40 24.40 24.40 24.40 24.40 -
Oct 14, 2024 24.20 24.20 24.20 24.20 24.20 -
Oct 11, 2024 24.20 24.20 24.20 24.20 24.20 -
Oct 10, 2024 24.00 24.00 24.00 24.00 24.00 -
Oct 9, 2024 23.80 23.80 23.80 23.80 23.80 -
Oct 8, 2024 24.00 24.00 24.00 24.00 24.00 -
Oct 7, 2024 24.00 24.00 24.00 24.00 24.00 -
Oct 4, 2024 23.80 23.80 23.80 23.80 23.80 -
Oct 3, 2024 23.80 23.80 23.80 23.80 23.80 -
Oct 2, 2024 23.40 23.40 23.40 23.40 23.40 -
Oct 1, 2024 23.20 24.00 23.20 24.00 24.00 417
Sep 30, 2024 23.20 23.20 23.20 23.20 23.20 -
Sep 27, 2024 23.40 23.40 23.40 23.40 23.40 -
Sep 26, 2024 23.60 24.00 23.60 23.60 23.60 50
Sep 25, 2024 23.60 23.60 23.60 23.60 23.60 -
Sep 24, 2024 22.20 22.20 22.20 22.20 22.20 -
Sep 23, 2024 18.90 18.90 18.90 18.90 18.90 -
Sep 20, 2024 19.40 19.40 19.40 19.40 19.40 -
Sep 19, 2024 19.90 19.90 19.90 19.90 19.90 -
Sep 18, 2024 20.00 20.00 20.00 20.00 20.00 -
Sep 17, 2024 19.50 19.50 19.50 19.50 19.50 -
Sep 16, 2024 19.50 19.50 19.50 19.50 19.50 -
Sep 13, 2024 18.80 18.80 18.80 18.80 18.80 -
Sep 12, 2024 19.20 19.20 19.20 19.20 19.20 -
Sep 11, 2024 18.50 18.50 18.50 18.50 18.50 -
Sep 10, 2024 19.50 19.50 19.50 19.50 19.50 -
Sep 9, 2024 18.50 18.50 18.50 18.50 18.50 -
Sep 6, 2024 18.70 18.90 18.70 18.90 18.90 58
Sep 5, 2024 17.90 17.90 17.90 17.90 17.90 -
Sep 4, 2024 18.00 18.80 18.00 18.80 18.80 40
Sep 3, 2024 17.40 17.40 17.40 17.40 17.40 -
Sep 2, 2024 17.20 17.90 17.20 17.90 17.90 571
Aug 30, 2024 16.80 16.80 16.80 16.80 16.80 -
Aug 29, 2024 16.50 16.50 16.50 16.50 16.50 -
Aug 28, 2024 17.00 17.00 17.00 17.00 17.00 -
Aug 27, 2024 16.60 16.60 16.60 16.60 16.60 -
Aug 26, 2024 17.10 17.40 17.10 17.40 17.40 574
Aug 23, 2024 16.60 16.60 16.60 16.60 16.60 -
Aug 22, 2024 17.00 17.00 17.00 17.00 17.00 -
Aug 21, 2024 17.00 17.00 17.00 17.00 17.00 -
Aug 20, 2024 17.80 17.80 17.70 17.70 17.70 80
Aug 19, 2024 16.70 16.70 16.70 16.70 16.70 -
Aug 16, 2024 17.20 17.20 17.20 17.20 17.20 -
Aug 15, 2024 16.10 16.10 16.10 16.10 16.10 -
Aug 14, 2024 15.10 15.10 15.10 15.10 15.10 -
Aug 13, 2024 10.20 14.90 10.20 14.90 14.90 160
Aug 12, 2024 10.40 10.40 10.40 10.40 10.40 -
Aug 9, 2024 10.30 10.30 10.30 10.30 10.30 -
Aug 8, 2024 10.30 10.30 10.30 10.30 10.30 -
Aug 7, 2024 9.85 9.85 9.85 9.85 9.85 -
Aug 6, 2024 9.95 9.95 9.95 9.95 9.95 -
Aug 5, 2024 9.90 9.90 9.60 9.60 9.60 2
Aug 2, 2024 10.80 10.80 10.80 10.80 10.80 -
Aug 1, 2024 11.40 11.40 11.40 11.40 11.40 -
Jul 31, 2024 11.00 11.00 11.00 11.00 11.00 -
Jul 30, 2024 10.90 10.90 10.90 10.90 10.90 -
Jul 29, 2024 11.10 11.30 11.10 11.30 11.30 45
Jul 26, 2024 10.80 10.80 10.80 10.80 10.80 -
Jul 25, 2024 11.00 11.00 11.00 11.00 11.00 -
Jul 24, 2024 11.60 11.60 11.60 11.60 11.60 -
Jul 23, 2024 11.50 11.50 11.50 11.50 11.50 -
Jul 22, 2024 11.10 11.10 11.10 11.10 11.10 -
Jul 19, 2024 11.20 11.20 11.20 11.20 11.20 -
Jul 18, 2024 11.90 11.90 11.90 11.90 11.90 -
Jul 17, 2024 11.60 11.60 11.60 11.60 11.60 -
Jul 16, 2024 10.90 10.90 10.90 10.90 10.90 -
Jul 15, 2024 10.90 10.90 10.90 10.90 10.90 -
Jul 12, 2024 10.80 10.80 10.80 10.80 10.80 -
Jul 11, 2024 11.00 11.00 11.00 11.00 11.00 -
Jul 10, 2024 11.00 11.00 11.00 11.00 11.00 -
Jul 9, 2024 11.30 11.30 11.30 11.30 11.30 -
Jul 8, 2024 11.30 11.30 11.30 11.30 11.30 -
Jul 5, 2024 11.30 11.30 11.30 11.30 11.30 -
Jul 4, 2024 11.40 11.40 11.40 11.40 11.40 -
Jul 3, 2024 11.70 11.70 11.70 11.70 11.70 -
Jul 2, 2024 11.40 11.40 11.40 11.40 11.40 -
Jul 1, 2024 11.80 11.80 11.80 11.80 11.80 -
Jun 28, 2024 11.60 11.60 11.60 11.60 11.60 -
Jun 27, 2024 12.10 12.10 12.10 12.10 12.10 -
Jun 26, 2024 11.80 11.80 11.80 11.80 11.80 -
Jun 25, 2024 11.70 11.70 11.70 11.70 11.70 -
Jun 24, 2024 11.50 11.50 11.50 11.50 11.50 -
Jun 21, 2024 11.60 11.60 11.60 11.60 11.60 -
Jun 20, 2024 12.10 12.10 12.10 12.10 12.10 -
Jun 19, 2024 12.10 12.10 12.10 12.10 12.10 -
Jun 18, 2024 12.00 12.00 12.00 12.00 12.00 -
Jun 17, 2024 11.30 11.30 11.30 11.30 11.30 -
Jun 14, 2024 11.90 11.90 11.90 11.90 11.90 -
Jun 13, 2024 11.60 11.60 11.60 11.60 11.60 -
Jun 12, 2024 11.90 11.90 11.90 11.90 11.90 -
Jun 11, 2024 12.00 12.00 12.00 12.00 12.00 -
Jun 10, 2024 12.10 12.10 12.10 12.10 12.10 -
Jun 7, 2024 11.60 11.60 11.60 11.60 11.60 -
Jun 6, 2024 11.80 11.80 11.80 11.80 11.80 -
Jun 5, 2024 12.50 12.50 12.50 12.50 12.50 -
Jun 4, 2024 12.30 12.30 12.30 12.30 12.30 -
Jun 3, 2024 13.10 13.10 13.10 13.10 13.10 -
May 31, 2024 14.40 14.50 14.40 14.50 14.50 30
May 30, 2024 13.90 13.90 13.90 13.90 13.90 -
May 29, 2024 13.90 13.90 13.90 13.90 13.90 -
May 28, 2024 14.10 14.10 14.10 14.10 14.10 -
May 27, 2024 14.20 14.20 14.20 14.20 14.20 -
May 24, 2024 13.90 13.90 13.90 13.90 13.90 -
May 23, 2024 14.00 14.00 14.00 14.00 14.00 -
May 22, 2024 15.70 15.70 15.70 15.70 15.70 -
May 21, 2024 15.40 15.90 15.40 15.90 15.90 160
May 20, 2024 16.80 16.80 16.80 16.80 16.80 -
May 17, 2024 17.60 17.60 17.60 17.60 17.60 -
May 16, 2024 21.00 21.00 21.00 21.00 21.00 -
May 15, 2024 22.60 22.60 22.60 22.60 22.60 -
May 14, 2024 24.80 24.80 22.80 22.80 22.80 106
May 13, 2024 24.80 25.20 24.80 25.20 25.20 36
May 10, 2024 25.20 25.20 25.20 25.20 25.20 -
May 9, 2024 23.80 23.80 23.80 23.80 23.80 -
May 8, 2024 23.80 23.80 23.80 23.80 23.80 -
May 7, 2024 22.80 22.80 22.80 22.80 22.80 -
May 6, 2024 22.60 22.60 22.60 22.60 22.60 30
May 3, 2024 22.40 22.40 22.40 22.40 22.40 -
May 2, 2024 19.30 19.30 19.30 19.30 19.30 -
Apr 30, 2024 18.60 18.60 18.60 18.60 18.60 -
Apr 29, 2024 23.20 23.20 20.00 20.00 20.00 2
Apr 26, 2024 20.00 20.00 20.00 20.00 20.00 -
Apr 25, 2024 19.90 19.90 19.90 19.90 19.90 -
Apr 24, 2024 19.00 19.00 19.00 19.00 19.00 -
Apr 23, 2024 18.60 18.60 18.60 18.60 18.60 -
Apr 22, 2024 18.20 18.20 18.20 18.20 18.20 -
Apr 19, 2024 17.80 17.80 17.80 17.80 17.80 -
Apr 18, 2024 18.70 18.70 18.70 18.70 18.70 -
Apr 17, 2024 19.10 19.10 19.10 19.10 19.10 -
Apr 16, 2024 18.90 19.00 18.90 19.00 19.00 36
Apr 15, 2024 19.40 19.40 19.40 19.40 19.40 -
Apr 12, 2024 19.50 19.50 19.50 19.50 19.50 -
Apr 11, 2024 19.70 19.70 19.70 19.70 19.70 -
Apr 10, 2024 19.50 19.50 19.50 19.50 19.50 -
Apr 9, 2024 18.50 18.60 18.50 18.60 18.60 36
Apr 8, 2024 18.70 18.70 18.70 18.70 18.70 -
Apr 5, 2024 16.90 16.90 16.90 16.90 16.90 -
Apr 4, 2024 17.40 17.40 17.40 17.40 17.40 -
Apr 3, 2024 17.00 17.00 17.00 17.00 17.00 -
Apr 2, 2024 17.50 17.50 17.50 17.50 17.50 -
Mar 28, 2024 17.70 17.70 17.70 17.70 17.70 -
Mar 27, 2024 17.60 17.60 17.60 17.60 17.60 -
Mar 26, 2024 16.00 16.00 16.00 16.00 16.00 -
Mar 25, 2024 15.10 16.00 15.10 16.00 16.00 1,000
Mar 22, 2024 13.50 13.50 13.50 13.50 13.50 -
Mar 21, 2024 12.40 12.40 12.40 12.40 12.40 -
Mar 20, 2024 10.00 10.00 10.00 10.00 10.00 -
Mar 19, 2024 9.75 9.75 9.75 9.75 9.75 -
Mar 18, 2024 10.10 10.10 10.10 10.10 10.10 -
Mar 15, 2024 10.30 10.30 10.30 10.30 10.30 -
Mar 14, 2024 10.20 10.20 10.20 10.20 10.20 -
Mar 13, 2024 10.10 10.10 10.10 10.10 10.10 -
Mar 12, 2024 9.75 9.75 9.75 9.75 9.75 -
Mar 11, 2024 10.50 10.50 10.50 10.50 10.50 -
Mar 8, 2024 10.60 10.60 10.60 10.60 10.60 -
Mar 7, 2024 10.90 10.90 10.90 10.90 10.90 -
Mar 6, 2024 11.20 11.20 11.20 11.20 11.20 -
Mar 5, 2024 11.20 11.20 11.20 11.20 11.20 -
Mar 4, 2024 11.30 11.30 11.30 11.30 11.30 -
Mar 1, 2024 11.20 11.20 11.20 11.20 11.20 -
Feb 29, 2024 10.80 10.80 10.80 10.80 10.80 -
Feb 28, 2024 11.20 11.20 11.20 11.20 11.20 -
Feb 27, 2024 11.30 11.50 11.30 11.50 11.50 100
Feb 26, 2024 9.65 9.65 9.65 9.65 9.65 -
Feb 23, 2024 9.55 9.55 9.55 9.55 9.55 -
Feb 22, 2024 9.65 9.65 9.65 9.65 9.65 -
Feb 21, 2024 9.55 9.55 9.55 9.55 9.55 -
Feb 20, 2024 10.60 10.60 10.60 10.60 10.60 -
Feb 19, 2024 10.60 10.60 10.60 10.60 10.60 -
Feb 16, 2024 10.80 10.80 10.80 10.80 10.80 -
Feb 15, 2024 10.50 10.50 10.50 10.50 10.50 -
Feb 14, 2024 10.40 10.40 10.40 10.40 10.40 -
Feb 13, 2024 10.30 10.30 10.30 10.30 10.30 -
Feb 12, 2024 10.50 10.50 10.50 10.50 10.50 -
Feb 9, 2024 10.90 10.90 10.90 10.90 10.90 -
Feb 8, 2024 10.40 10.40 10.40 10.40 10.40 -
Feb 7, 2024 10.90 10.90 10.90 10.90 10.90 -
Feb 6, 2024 11.50 11.50 11.50 11.50 11.50 -
Feb 5, 2024 11.50 11.50 11.50 11.50 11.50 -
Feb 2, 2024 11.60 11.60 11.60 11.60 11.60 -
Feb 1, 2024 11.50 11.50 11.50 11.50 11.50 -
Jan 31, 2024 11.00 11.00 11.00 11.00 11.00 -
Jan 30, 2024 11.60 11.60 11.60 11.60 11.60 -
Jan 29, 2024 11.90 11.90 11.90 11.90 11.90 -
Jan 26, 2024 12.00 12.00 12.00 12.00 12.00 -
Jan 25, 2024 12.10 12.10 12.10 12.10 12.10 -
Jan 24, 2024 12.10 12.10 12.10 12.10 12.10 -
Jan 23, 2024 12.40 12.40 12.40 12.40 12.40 -
Jan 22, 2024 12.90 12.90 12.90 12.90 12.90 -
Jan 19, 2024 12.80 12.80 12.80 12.80 12.80 -
Jan 18, 2024 12.50 12.50 12.50 12.50 12.50 -
Jan 17, 2024 12.00 12.00 12.00 12.00 12.00 -
Jan 16, 2024 12.70 12.70 12.70 12.70 12.70 -
Jan 15, 2024 13.00 13.00 13.00 13.00 13.00 -
Jan 12, 2024 13.00 13.00 13.00 13.00 13.00 -
Jan 11, 2024 12.40 12.40 12.40 12.40 12.40 -
Jan 10, 2024 12.50 12.50 12.50 12.50 12.50 -
Jan 9, 2024 12.90 12.90 12.90 12.90 12.90 -
Jan 8, 2024 12.90 12.90 12.90 12.90 12.90 -
Jan 5, 2024 13.00 13.00 13.00 13.00 13.00 -
Jan 4, 2024 11.90 11.90 11.90 11.90 11.90 -
Jan 3, 2024 12.20 12.20 12.20 12.20 12.20 -
Jan 2, 2024 12.10 12.10 12.10 12.10 12.10 -
Dec 29, 2023 12.00 12.00 12.00 12.00 12.00 -
Dec 28, 2023 12.30 12.30 12.30 12.30 12.30 -
Dec 27, 2023 12.00 12.00 12.00 12.00 12.00 -
Dec 22, 2023 11.50 11.50 11.50 11.50 11.50 -
Dec 21, 2023 11.40 11.40 11.40 11.40 11.40 -
Dec 20, 2023 11.70 11.70 11.70 11.70 11.70 -
Dec 19, 2023 10.90 10.90 10.90 10.90 10.90 -
Dec 18, 2023 11.60 11.60 11.60 11.60 11.60 -
Dec 15, 2023 11.50 11.50 11.50 11.50 11.50 -
Dec 14, 2023 11.70 11.70 11.70 11.70 11.70 -
Dec 13, 2023 11.60 11.60 11.60 11.60 11.60 -
Dec 12, 2023 11.50 11.50 11.50 11.50 11.50 -
Dec 11, 2023 11.90 11.90 11.90 11.90 11.90 -
Dec 8, 2023 12.20 12.20 12.20 12.20 12.20 -
Dec 7, 2023 12.40 12.40 12.40 12.40 12.40 -
Dec 6, 2023 13.10 13.10 13.10 13.10 13.10 -
Dec 5, 2023 13.30 13.30 13.30 13.30 13.30 -
Dec 4, 2023 13.60 13.60 13.60 13.60 13.60 -
Dec 1, 2023 12.80 12.80 12.80 12.80 12.80 -
Nov 30, 2023 12.70 12.70 12.70 12.70 12.70 -
Nov 29, 2023 13.00 13.00 13.00 13.00 13.00 -
Nov 28, 2023 13.60 13.60 13.60 13.60 13.60 -
Nov 27, 2023 15.40 15.40 15.40 15.40 15.40 -
Nov 24, 2023 14.10 14.10 14.10 14.10 14.10 -
Nov 23, 2023 14.10 14.10 14.10 14.10 14.10 -
Nov 22, 2023 14.00 14.00 14.00 14.00 14.00 -
Nov 21, 2023 13.90 13.90 13.90 13.90 13.90 -
Nov 20, 2023 13.30 13.30 13.30 13.30 13.30 -

Related Tickers

FSRCY First Resources Limited
109.15
0.00%
 
IMSMF
28.09
0.00%
 
JJ1.DU J&J Snack Foods Corp
152.00
-0.65%
 
FTROF First Resources Limited
1.1500
+4.55%
 
MGP1.DU Marfrig Global Foods SA
2.6400
+2.33%
 
M1L.DU Maple Leaf Foods Inc
15.10
0.00%
 
NA2.F Natural Alternatives International, Inc.
3.9000
-7.58%
 
LYSFY Lerøy Seafood Group ASA
8.00
0.00%
 
LYSFF Lerøy Seafood Group ASA
4.2500
0.00%
 
FF.MI Fine Foods & Pharmaceuticals N.T.M. S.p.A.
8.02
-0.99%