H. Lundbeck A/S (VIE:LUNA)
Austria
· Delayed Price · Currency is EUR 4.670
-0.140 (-2.91%)
At close: Sep 26, 2025
H. Lundbeck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.78 | 4.78 | 4.67 | 4.67 | 4.67 | -2.91% | - |
| Sep 25, 2025 | 4.80 | 4.84 | 4.80 | 4.81 | 4.81 | -0.93% | - |
| Sep 24, 2025 | 4.80 | 4.89 | 4.80 | 4.86 | 4.86 | 0.62% | - |
| Sep 23, 2025 | 4.84 | 4.84 | 4.83 | 4.83 | 4.83 | -0.62% | - |
| Sep 22, 2025 | 4.79 | 4.86 | 4.79 | 4.86 | 4.86 | 0.52% | - |
| Sep 19, 2025 | 4.83 | 4.88 | 4.83 | 4.83 | 4.83 | -0.62% | - |
| Sep 18, 2025 | 4.80 | 4.86 | 4.80 | 4.86 | 4.86 | 2.32% | - |
| Sep 17, 2025 | 4.77 | 4.77 | 4.75 | 4.75 | 4.75 | 1.06% | - |
| Sep 16, 2025 | 4.66 | 4.73 | 4.66 | 4.70 | 4.70 | 1.08% | - |
| Sep 15, 2025 | 4.67 | 4.68 | 4.64 | 4.65 | 4.65 | -0.21% | - |
| Sep 12, 2025 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Sep 11, 2025 | 4.62 | 4.69 | 4.62 | 4.68 | 4.68 | 2.41% | - |
| Sep 10, 2025 | 4.60 | 4.65 | 4.57 | 4.57 | 4.57 | 0.44% | - |
| Sep 9, 2025 | 4.52 | 4.58 | 4.52 | 4.55 | 4.55 | 0.78% | - |
| Sep 8, 2025 | 4.55 | 4.55 | 4.52 | 4.52 | 4.52 | -0.33% | - |
| Sep 5, 2025 | 4.64 | 4.64 | 4.53 | 4.53 | 4.53 | -2.05% | - |
| Sep 4, 2025 | 4.66 | 4.69 | 4.63 | 4.63 | 4.63 | 3.12% | - |
| Sep 3, 2025 | 4.47 | 4.49 | 4.47 | 4.49 | 4.49 | 0.34% | - |
| Sep 2, 2025 | 4.53 | 4.53 | 4.47 | 4.47 | 4.47 | -0.67% | - |
| Sep 1, 2025 | 4.53 | 4.53 | 4.50 | 4.50 | 4.50 | 0.11% | - |
| Aug 29, 2025 | 4.51 | 4.51 | 4.46 | 4.50 | 4.50 | -0.44% | - |
| Aug 28, 2025 | 4.52 | 4.53 | 4.50 | 4.52 | 4.52 | 0.11% | - |
| Aug 27, 2025 | 4.41 | 4.53 | 4.41 | 4.51 | 4.51 | 3.92% | - |
| Aug 26, 2025 | 4.32 | 4.38 | 4.32 | 4.34 | 4.34 | 0.35% | - |
| Aug 25, 2025 | 4.38 | 4.41 | 4.33 | 4.33 | 4.33 | -2.70% | - |
| Aug 22, 2025 | 4.44 | 4.47 | 4.44 | 4.45 | 4.45 | 0.68% | - |
| Aug 21, 2025 | 4.36 | 4.42 | 4.36 | 4.42 | 4.42 | 0.80% | - |
| Aug 20, 2025 | 4.36 | 4.38 | 4.35 | 4.38 | 4.38 | 0.34% | - |
| Aug 19, 2025 | 4.34 | 4.37 | 4.34 | 4.37 | 4.37 | 1.28% | - |
| Aug 18, 2025 | 4.36 | 4.36 | 4.31 | 4.31 | 4.31 | -1.60% | - |
| Aug 15, 2025 | 4.37 | 4.49 | 4.37 | 4.38 | 4.38 | - | - |
| Aug 14, 2025 | 4.32 | 4.43 | 4.32 | 4.38 | 4.38 | 9.36% | - |
| Aug 13, 2025 | 4.02 | 4.03 | 3.99 | 4.01 | 4.01 | 0.88% | - |
| Aug 12, 2025 | 3.99 | 3.99 | 3.95 | 3.97 | 3.97 | 0.13% | - |
| Aug 11, 2025 | 4.00 | 4.00 | 3.93 | 3.97 | 3.97 | -0.38% | - |
| Aug 8, 2025 | 3.97 | 4.00 | 3.95 | 3.98 | 3.98 | 1.66% | - |
| Aug 7, 2025 | 3.87 | 3.92 | 3.87 | 3.92 | 3.92 | 1.29% | - |
| Aug 6, 2025 | 3.96 | 3.96 | 3.87 | 3.87 | 3.87 | -2.03% | - |
| Aug 5, 2025 | 3.95 | 3.96 | 3.95 | 3.95 | 3.95 | 1.15% | - |
| Aug 4, 2025 | 3.88 | 3.90 | 3.86 | 3.90 | 3.90 | 0.91% | - |
| Aug 1, 2025 | 3.84 | 3.87 | 3.84 | 3.87 | 3.87 | -2.03% | - |
| Jul 31, 2025 | 3.99 | 3.99 | 3.93 | 3.95 | 3.95 | -0.13% | - |
| Jul 30, 2025 | 4.07 | 4.07 | 3.95 | 3.95 | 3.95 | -2.83% | - |
| Jul 29, 2025 | 4.15 | 4.19 | 4.07 | 4.07 | 4.07 | -1.57% | - |
| Jul 28, 2025 | 4.17 | 4.19 | 4.13 | 4.13 | 4.13 | 0.85% | - |
| Jul 25, 2025 | 4.05 | 4.12 | 4.05 | 4.10 | 4.10 | 0.12% | - |
| Jul 24, 2025 | 4.02 | 4.12 | 4.02 | 4.09 | 4.09 | 2.51% | - |
| Jul 23, 2025 | 3.97 | 3.99 | 3.97 | 3.99 | 3.99 | 1.92% | - |
| Jul 22, 2025 | 3.96 | 3.96 | 3.90 | 3.92 | 3.92 | 0.51% | - |
| Jul 21, 2025 | 3.96 | 3.99 | 3.90 | 3.90 | 3.90 | -2.62% | 3,424 |