ETR:LSMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	109.98	110.16	107.62	108.22	108.22	-1.10%	19,010
Oct 15, 2026	109.22	109.82	106.82	109.42	109.42	-4.20%	133,943
Oct 14, 2026	115.96	116.68	114.22	114.22	114.22	-0.21%	14,107
Oct 13, 2026	115.00	115.96	113.90	114.46	114.46	-2.42%	20,852
Oct 12, 2026	119.40	119.58	116.98	117.30	117.30	-1.73%	19,265
Oct 9, 2026	121.36	121.60	119.32	119.36	119.36	-2.23%	24,578
Oct 8, 2026	122.14	122.52	121.06	122.08	122.08	-0.86%	30,968
Oct 7, 2026	124.04	124.04	122.20	123.14	123.14	-1.14%	19,809
Oct 6, 2026	124.42	125.00	124.08	124.56	124.56	0.57%	19,599
Oct 5, 2026	124.20	124.36	123.28	123.86	123.86	0.76%	26,390
Oct 2, 2026	121.14	123.78	121.10	122.92	122.92	2.93%	51,417
Oct 1, 2026	120.88	120.94	118.60	119.42	119.42	0.83%	30,256
Sep 30, 2026	118.26	119.06	117.78	118.44	118.44	-0.50%	10,868
Sep 29, 2026	117.58	119.72	117.58	119.04	119.04	2.15%	13,264
Sep 28, 2026	116.14	118.68	115.74	116.54	116.54	-0.60%	17,451
Sep 25, 2026	118.04	118.50	116.90	117.24	117.24	1.56%	14,374
Sep 24, 2026	115.82	116.24	115.00	115.44	115.44	-1.28%	21,734
Sep 23, 2026	118.40	118.40	116.38	116.94	116.94	-0.60%	13,344
Sep 22, 2026	115.90	117.74	115.40	117.64	117.64	1.64%	20,614
Sep 21, 2026	114.06	115.84	113.88	115.74	115.74	4.01%	24,307
Sep 18, 2026	111.48	111.88	110.46	111.28	111.28	0.91%	14,619
Sep 17, 2026	108.08	110.28	108.08	110.28	110.28	2.30%	12,352
Sep 16, 2026	107.10	107.86	106.90	107.80	107.80	1.97%	12,022
Sep 15, 2026	106.20	106.68	105.44	105.72	105.72	-0.11%	16,010
Sep 14, 2026	107.00	107.18	104.92	105.84	105.84	-4.55%	19,458
Sep 11, 2026	109.72	111.14	109.60	110.88	110.88	1.15%	7,187
Sep 10, 2026	111.70	111.70	109.08	109.62	109.62	-1.90%	11,012
Sep 9, 2026	112.30	112.48	110.66	111.74	111.74	-0.83%	14,974
Sep 8, 2026	112.28	113.34	111.64	112.68	112.68	0.41%	24,898
Sep 7, 2026	112.68	112.74	111.80	112.22	112.22	1.59%	24,477
Sep 4, 2026	108.88	111.12	108.88	110.46	110.46	2.77%	28,057
Sep 3, 2026	107.58	107.94	106.20	107.48	107.48	-0.46%	13,886
Sep 2, 2026	106.62	108.04	105.62	107.98	107.98	0.56%	10,930
Sep 1, 2026	108.98	109.06	106.24	107.38	107.38	-0.17%	32,398
Aug 31, 2026	108.12	108.12	107.24	107.56	107.56	-1.52%	11,989
Aug 28, 2026	109.28	109.86	109.00	109.22	109.22	0.11%	8,173
Aug 27, 2026	109.18	110.54	108.84	109.10	109.10	2.63%	9,009
Aug 26, 2026	106.72	106.84	105.94	106.30	106.30	0.17%	8,713
Aug 25, 2026	106.28	107.04	105.48	106.12	106.12	1.45%	14,852
Aug 24, 2026	106.28	106.74	104.00	104.60	104.60	-2.77%	24,566
Aug 21, 2026	108.20	108.86	107.00	107.58	107.58	0.77%	17,349
Aug 20, 2026	107.96	108.24	105.78	106.76	106.76	-0.45%	20,551
Aug 19, 2026	109.04	110.10	106.26	107.24	107.24	-1.70%	40,369
Aug 18, 2026	112.46	112.46	108.42	109.10	109.10	-5.11%	24,847
Aug 17, 2026	114.22	115.32	113.74	114.98	114.98	2.39%	19,159
Aug 14, 2026	113.80	114.24	112.20	112.30	112.30	-2.18%	10,196
Aug 13, 2026	113.36	115.44	112.60	114.80	114.80	1.56%	16,738
Aug 12, 2026	111.10	113.38	111.10	113.04	113.04	2.65%	15,468
Aug 11, 2026	109.76	111.00	109.68	110.12	110.12	0.33%	5,625
Aug 10, 2026	111.78	112.34	109.76	109.76	109.76	-1.29%	14,805