ETR:LSK7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	6.63	6.69	6.63	6.69	-	0.34%	45,512
Sep 22, 2026	6.67	6.67	6.65	6.67	6.67	-0.06%	2,000
Sep 21, 2026	6.70	6.70	6.67	6.67	6.67	-1.36%	16,164
Sep 18, 2026	6.69	6.77	6.69	6.77	6.77	1.47%	70,692
Sep 17, 2026	6.69	6.69	6.67	6.67	6.67	-0.83%	46,394
Sep 16, 2026	6.72	6.74	6.72	6.72	6.72	-0.52%	177
Sep 15, 2026	6.76	6.76	6.74	6.76	6.76	0.46%	296
Sep 14, 2026	6.70	6.74	6.70	6.73	6.73	0.99%	178
Sep 11, 2026	6.69	6.70	6.66	6.66	6.66	-0.85%	1,305
Sep 10, 2026	6.67	6.73	6.67	6.72	6.72	0.67%	244
Sep 9, 2026	6.61	6.69	6.61	6.67	6.67	1.57%	600
Sep 8, 2026	6.59	6.59	6.57	6.57	6.57	-0.17%	1
Sep 7, 2026	6.58	6.61	6.58	6.58	6.58	-0.14%	23,497
Sep 4, 2026	6.62	6.62	6.58	6.59	6.59	-0.14%	39,852
Sep 3, 2026	6.61	6.63	6.60	6.60	6.60	-0.27%	271
Sep 2, 2026	6.61	6.64	6.61	6.62	6.62	0.09%	31,460
Sep 1, 2026	6.57	6.62	6.57	6.61	6.61	0.82%	1,111
Aug 31, 2026	6.50	6.56	6.50	6.56	6.56	1.08%	-
Aug 28, 2026	6.51	6.51	6.49	6.49	6.49	-0.93%	120
Aug 27, 2026	6.49	6.56	6.49	6.55	6.55	0.72%	48
Aug 26, 2026	6.50	6.50	6.50	6.50	6.50	-0.18%	1
Aug 25, 2026	6.49	6.52	6.49	6.51	6.51	-0.17%	10,000
Aug 24, 2026	6.53	6.53	6.52	6.53	6.53	0.31%	223
Aug 21, 2026	6.54	6.54	6.51	6.51	6.51	-0.64%	1,383
Aug 20, 2026	6.53	6.55	6.53	6.55	6.55	0.32%	596
Aug 19, 2026	6.49	6.53	6.49	6.53	6.53	0.40%	48,600
Aug 18, 2026	6.46	6.50	6.46	6.50	6.50	0.95%	264
Aug 17, 2026	6.41	6.44	6.40	6.44	6.44	0.14%	40
Aug 14, 2026	6.41	6.43	6.41	6.43	6.43	0.19%	20,655
Aug 13, 2026	6.40	6.42	6.40	6.42	6.42	-0.16%	43,900
Aug 12, 2026	6.40	6.43	6.40	6.43	6.43	0.27%	6
Aug 11, 2026	6.41	6.43	6.40	6.41	6.41	-0.23%	36,679
Aug 10, 2026	6.43	6.43	6.41	6.43	6.43	-0.12%	57
Aug 7, 2026	6.44	6.44	6.41	6.43	6.43	-0.28%	15,427
Aug 6, 2026	6.46	6.46	6.44	6.45	6.45	-0.43%	65,573
Aug 5, 2026	6.44	6.48	6.44	6.48	6.48	0.15%	414
Aug 4, 2026	6.49	6.50	6.47	6.47	6.47	-0.93%	392
Aug 3, 2026	6.56	6.57	6.53	6.53	6.53	-1.12%	58
Jul 31, 2026	6.58	6.62	6.54	6.61	6.61	-0.23%	114,768
Jul 30, 2026	6.70	6.70	6.61	6.62	6.62	-1.49%	48,021
Jul 29, 2026	6.67	6.72	6.67	6.72	6.72	0.73%	69,599
Jul 28, 2026	6.67	6.70	6.67	6.67	6.67	-0.10%	36,038
Jul 27, 2026	6.61	6.68	6.59	6.68	6.68	-0.07%	2,006
Jul 24, 2026	6.75	6.75	6.68	6.68	6.68	-1.17%	52,103
Jul 23, 2026	6.69	6.76	6.69	6.76	6.76	1.78%	13,301
Jul 22, 2026	6.70	6.70	6.64	6.64	6.64	-0.54%	-
Jul 21, 2026	6.71	6.71	6.68	6.68	6.68	-0.88%	-
Jul 20, 2026	6.75	6.75	6.73	6.74	6.74	0.04%	242
Jul 17, 2026	6.75	6.75	6.74	6.74	6.74	0.84%	35,175
Jul 16, 2026	6.68	6.74	6.68	6.68	6.68	-0.24%	12,020