ETR:LSMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	112.30	112.48	110.66	111.58	-	-0.98%	12,579
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
Aug 7, 2026	110.42	112.00	110.00	111.20	111.20	0.38%	17,545
Aug 6, 2026	109.60	111.36	108.30	110.78	110.78	-0.41%	14,853
Aug 5, 2026	111.34	112.34	109.72	111.24	111.24	1.37%	34,712
Aug 4, 2026	106.66	110.04	106.34	109.74	109.74	4.93%	19,196
Aug 3, 2026	105.14	105.36	101.34	104.58	104.58	0.58%	40,691
Jul 31, 2026	105.58	107.54	103.20	103.98	103.98	1.38%	58,467
Jul 30, 2026	97.50	104.04	96.59	102.56	102.56	3.60%	71,495
Jul 29, 2026	100.82	102.46	98.93	99.00	99.00	-3.51%	69,954
Jul 28, 2026	103.34	103.88	100.30	102.60	102.60	-1.87%	57,941
Jul 27, 2026	111.42	111.72	104.38	104.56	104.56	-5.58%	17,764
Jul 24, 2026	111.64	112.56	109.32	110.74	110.74	-1.39%	13,393
Jul 23, 2026	113.64	114.30	111.62	112.30	112.30	-1.54%	18,973
Jul 22, 2026	110.92	114.10	109.98	114.06	114.06	1.24%	26,167
Jul 21, 2026	110.80	112.84	110.70	112.66	112.66	3.00%	21,309
Jul 20, 2026	107.34	110.26	107.26	109.38	109.38	2.65%	24,057
Jul 17, 2026	105.54	107.58	103.08	106.56	106.56	-3.32%	54,499
Jul 16, 2026	112.92	112.92	109.36	110.22	110.22	-1.99%	46,482
Jul 15, 2026	117.50	117.50	111.96	112.46	112.46	-2.21%	22,283
Jul 14, 2026	113.24	115.66	113.00	115.00	115.00	1.02%	23,856
Jul 13, 2026	113.42	114.44	112.38	113.84	113.84	-2.30%	29,796
Jul 10, 2026	115.28	116.76	114.20	116.52	116.52	-0.27%	9,987
Jul 9, 2026	114.66	117.50	114.60	116.84	116.84	4.77%	19,460
Jul 8, 2026	110.22	113.00	107.82	111.52	111.52	2.16%	46,294
Jul 7, 2026	112.70	112.76	108.18	109.16	109.16	-6.25%	43,215
Jul 6, 2026	114.84	117.00	114.38	116.44	116.44	0.24%	16,558
Jul 3, 2026	114.84	116.24	114.84	116.16	116.16	2.29%	9,160
Jul 2, 2026	115.38	118.14	112.50	113.56	113.56	-4.36%	50,769