Lotus Bakeries N.V. - 0F4O.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10,340	10,320	10,320	10,340	10,240	8
February 19, 2026	10,280	10,400	10,400	10,460	10,200	23
February 18, 2026	10,160	10,100	10,100	10,160	10,100	25
February 17, 2026	10,120	10,080	10,080	10,120	10,080	9
February 16, 2026	10,180	10,200	10,200	10,280	10,080	18
February 13, 2026	10,500	10,240	10,240	10,500	10,240	23
February 12, 2026	10,620	10,560	10,560	10,620	10,560	16
February 11, 2026	10,580	10,740	10,740	10,740	10,520	17
February 10, 2026	10,720	10,540	10,560	10,820	10,540	11
February 09, 2026	10,520	10,700	10,700	10,760	10,500	105
February 06, 2026	10,280	10,560	10,560	10,620	10,280	19
February 05, 2026	10,180	10,120	10,120	10,200	10,100	12
February 04, 2026	10,000	10,180	10,140	10,220	9,920	68
February 03, 2026	10,000	10,040	10,040	10,040	9,910	8
February 02, 2026	9,650	10,040	10,040	10,040	9,650	39
January 30, 2026	9,930	9,940	9,940	10,020	9,870	45
January 29, 2026	9,910	10,000	10,000	10,020	9,910	18
January 28, 2026	9,690	9,870	9,870	9,870	9,690	17
January 27, 2026	9,520	9,620	9,610	9,670	9,470	39
January 26, 2026	9,410	9,450	9,450	9,450	9,410	12
January 23, 2026	9,330	9,360	9,340	9,480	9,200	31
January 22, 2026	9,090	9,330	9,330	9,380	9,070	4
January 21, 2026	9,090	9,070	9,070	9,090	9,030	19
January 20, 2026	8,970	8,955	8,955	8,970	8,910	11
January 19, 2026	9,070	9,090	9,090	9,090	9,030	5
January 16, 2026	9,160	9,180	9,170	9,270	9,140	16
January 15, 2026	9,080	9,160	9,090	9,160	9,020	3
January 14, 2026	9,190	9,050	9,060	9,200	9,000	18
January 13, 2026	8,890	9,050	9,120	9,120	8,850	25
January 12, 2026	8,850	8,880	8,880	8,960	8,850	20
January 09, 2026	8,610	8,660	8,660	8,660	8,610	16
January 08, 2026	8,760	8,710	8,730	8,800	8,690	42
January 07, 2026	8,570	8,770	8,770	8,770	8,570	7
January 06, 2026	8,370	8,535	8,535	8,535	8,370	24
January 05, 2026	8,390	8,320	8,400	8,430	8,240	9
January 02, 2026	8,010	8,210	8,210	8,270	8,010	21
December 31, 2025	7,760	7,780	7,780	7,940	7,760	9
December 30, 2025	7,790	7,770	7,760	7,820	7,720	9
December 29, 2025	7,760	7,840	7,740	7,860	7,700	9
December 24, 2025	7,710	7,760	7,760	7,820	7,650	3
December 23, 2025	7,770	7,760	7,760	7,810	7,680	3
December 22, 2025	7,660	7,720	7,720	7,720	7,660	6
December 19, 2025	7,780	7,840	7,840	7,840	7,780	6
December 18, 2025	7,690	7,660	7,660	7,690	7,660	5
December 17, 2025	7,580	7,610	7,610	7,610	7,580	120
December 16, 2025	7,570	7,780	7,710	7,780	7,570	4
December 15, 2025	7,490	7,530	7,530	7,540	7,450	2
December 12, 2025	7,720	7,510	7,590	7,730	7,480	2
December 11, 2025	7,703.85	7,703.85	7,703.85	7,703.85	7,703.85	73
December 10, 2025	7,660	7,653.83	7,653.83	7,690	7,630	93
December 09, 2025	7,560	7,610	7,610	7,610	7,560	8
December 08, 2025	7,700	7,600	7,600	7,700	7,600	2
December 05, 2025	7,710	7,702.38	7,702.38	7,710	7,702.38	84
December 04, 2025	7,660	7,690	7,690	7,730	7,610	26
December 03, 2025	7,590	7,620	7,620	7,680	7,550	13
December 02, 2025	7,650	7,550	7,550	7,670	7,550	4
December 01, 2025	7,730	7,600	7,600	7,860	7,590	1
November 28, 2025	7,800	7,710	7,710	7,960	7,710	59
November 27, 2025	7,760	7,760	7,760	7,770	7,700	2
November 26, 2025	7,830	7,730	7,700	7,830	7,660	16

Lotus Bakeries N.V. (0F4O.L) LSE