ETR:LSMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	91.13	94.99	90.90	92.82	92.82	1.65%	141,131
Nov 5, 2026	97.17	97.77	88.49	91.31	91.31	-8.78%	148,365
Nov 4, 2026	103.08	104.22	99.00	100.10	100.10	-2.87%	50,074
Nov 3, 2026	101.20	104.02	100.98	103.06	103.06	-0.67%	42,584
Nov 2, 2026	105.10	105.18	103.52	103.76	103.76	0.27%	38,739
Oct 30, 2026	105.50	106.06	103.24	103.48	103.48	-6.27%	31,418
Oct 29, 2026	109.94	111.10	109.76	110.40	110.40	-1.25%	11,871
Oct 28, 2026	112.34	112.48	111.32	111.80	111.80	1.36%	23,441
Oct 27, 2026	107.42	110.56	107.28	110.30	110.30	2.93%	24,505
Oct 26, 2026	104.30	107.72	103.84	107.16	107.16	1.84%	15,109
Oct 23, 2026	105.26	105.76	103.92	105.22	105.22	0.38%	25,012
Oct 22, 2026	106.40	107.00	104.46	104.82	104.82	-4.41%	32,122
Oct 21, 2026	109.42	110.06	108.42	109.66	109.66	1.50%	32,269
Oct 20, 2026	107.84	108.72	105.98	108.04	108.04	-1.78%	19,423
Oct 19, 2026	108.94	110.00	108.10	110.00	110.00	1.64%	41,969
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