Spark Networks SE American Depositary Shares (LOV) Historical Stock Data

1.96 ↑0.10 (5.38%)
As of Market Close on May 20th, 2022.

Historical Data

In the past 30 trading days, LOV is down -1.45% a day on average. There have been 13 days where Spark Networks SE American Depositary Shares closed green and 17 days where LOV closed red.

DateOpenCloseChangeLowHighVolume
2022-05-201.821.96↑$0.14 (7.69%)1.822.0077.24K
2022-05-191.821.86↑$0.04 (2.20%)1.821.8913.37K
2022-05-181.981.83↓$0.15 (-7.58%)1.832.0647.35K
2022-05-172.061.98↓$0.08 (-3.88%)1.922.0619.72K
2022-05-162.032.07↑$0.04 (1.81%)2.032.1021.74K
2022-05-131.812.02↑$0.21 (11.60%)1.812.0944.73K
2022-05-122.001.87↓$0.13 (-6.50%)1.792.14129.44K
2022-05-111.922.01↑$0.09 (4.69%)1.922.25327.42K
2022-05-102.001.81↓$0.19 (-9.50%)1.412.06667.03K
2022-05-092.252.02↓$0.23 (-10.22%)2.002.25163.12K
2022-05-062.342.17↓$0.17 (-7.26%)2.172.3443.10K
2022-05-052.292.32↑$0.03 (1.13%)2.282.3311K
2022-05-042.262.35↑$0.09 (3.98%)2.262.3840.60K
2022-05-032.302.28↓$0.02 (-0.87%)2.262.4239.23K
2022-05-022.302.29↓$0.01 (-0.43%)2.272.3435.47K
2022-04-292.302.30↑$0.00 (0.00%)2.282.3846.30K
2022-04-282.512.30↓$0.21 (-8.55%)2.272.6588.16K
2022-04-272.562.41↓$0.15 (-5.86%)2.402.8625.67K
2022-04-262.672.55↓$0.12 (-4.49%)2.482.6740.16K
2022-04-252.562.57↑$0.01 (0.39%)2.392.5758.81K
2022-04-222.472.48↑$0.01 (0.21%)2.402.54101.70K
2022-04-212.562.50↓$0.06 (-2.16%)2.452.5623K
2022-04-202.412.55↑$0.14 (5.81%)2.302.5539.32K
2022-04-192.482.31↓$0.17 (-6.85%)2.312.486.45K
2022-04-182.312.37↑$0.06 (2.60%)2.292.5243.34K
2022-04-142.352.30↓$0.05 (-2.25%)2.292.356K
2022-04-132.352.32↓$0.03 (-1.28%)2.322.5010.76K
2022-04-122.482.30↓$0.18 (-7.10%)2.272.5431.87K
2022-04-112.512.45↓$0.06 (-2.39%)2.432.5237.65K
2022-04-082.512.55↑$0.04 (1.59%)2.512.574.28K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

iphonepromax

$LOV a comeback is always more fun than an all out win!!!!

0 Like Report
micmic

$LOV so tired of this pos let's fly already

0 Like Report