ETR:LSMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	106.60	107.38	104.78	104.98	-	-3.14%	49,050
May 11, 2026	106.80	108.40	105.76	108.38	108.38	2.71%	38,932
May 8, 2026	103.48	105.66	103.12	105.52	105.52	2.03%	27,460
May 7, 2026	103.86	104.08	101.96	103.42	103.42	0.43%	45,036
May 6, 2026	100.58	103.14	100.58	102.98	102.98	3.19%	34,975
May 5, 2026	97.11	99.80	97.11	99.80	99.80	3.92%	42,261
May 4, 2026	97.58	97.71	95.81	96.04	96.04	1.20%	66,370
Apr 30, 2026	94.98	96.32	93.82	94.90	94.90	-0.05%	53,061
Apr 29, 2026	94.72	95.19	94.28	94.95	94.95	2.13%	26,629
Apr 28, 2026	96.02	96.17	92.86	92.97	92.97	-2.88%	102,841
Apr 27, 2026	96.78	97.40	95.14	95.73	95.73	-0.30%	70,129
Apr 24, 2026	93.84	96.20	93.70	96.02	96.02	3.18%	27,454
Apr 23, 2026	92.00	93.12	91.30	93.06	93.06	2.13%	19,276
Apr 22, 2026	90.27	91.23	89.90	91.12	91.12	2.03%	26,923
Apr 21, 2026	89.54	90.00	89.00	89.31	89.31	0.95%	20,365
Apr 20, 2026	88.50	89.14	88.20	88.47	88.47	-0.77%	21,303
Apr 17, 2026	87.72	89.19	87.61	89.16	89.16	1.26%	22,847
Apr 16, 2026	88.12	88.15	86.62	88.05	88.05	1.23%	57,193
Apr 15, 2026	87.02	87.39	86.56	86.98	86.98	1.34%	34,002
Apr 14, 2026	85.26	85.94	85.11	85.83	85.83	2.08%	25,429
Apr 13, 2026	83.39	84.33	83.07	84.08	84.08	-0.26%	20,018
Apr 10, 2026	82.53	84.47	82.33	84.30	84.30	2.91%	33,130
Apr 9, 2026	80.83	81.92	80.36	81.92	81.92	1.31%	12,657
Apr 8, 2026	81.00	81.60	80.09	80.86	80.86	6.03%	51,601
Apr 7, 2026	76.58	77.16	75.52	76.26	76.26	0.53%	20,228
Apr 2, 2026	74.31	75.86	73.50	75.86	75.86	-0.98%	10,711
Apr 1, 2026	75.71	76.61	74.84	76.61	76.61	5.07%	68,453
Mar 31, 2026	71.79	73.15	71.48	72.91	72.91	0.45%	13,663
Mar 30, 2026	73.37	74.18	71.98	72.58	72.58	-1.45%	21,095
Mar 27, 2026	74.98	74.99	73.22	73.65	73.65	-2.41%	19,505
Mar 26, 2026	77.14	77.18	75.21	75.47	75.47	-3.13%	9,963
Mar 25, 2026	77.72	78.20	77.20	77.91	77.91	1.47%	9,102
Mar 24, 2026	76.86	77.19	75.74	76.78	76.78	0.04%	8,794
Mar 23, 2026	74.49	77.95	74.20	76.75	76.75	1.00%	16,619
Mar 20, 2026	77.56	77.83	75.97	75.99	75.99	-1.64%	8,751
Mar 19, 2026	77.72	77.86	75.75	77.26	77.26	-2.02%	41,473
Mar 18, 2026	79.69	79.87	78.44	78.85	78.85	0.60%	13,629
Mar 17, 2026	78.28	79.04	77.92	78.38	78.38	-0.84%	8,273
Mar 16, 2026	78.54	79.28	77.96	79.04	79.04	1.86%	21,016
Mar 13, 2026	77.45	79.07	77.27	77.60	77.60	-0.60%	6,557
Mar 12, 2026	79.15	79.24	77.01	78.07	78.07	-1.84%	18,324
Mar 11, 2026	79.01	79.98	78.36	79.53	79.53	0.84%	17,500
Mar 10, 2026	78.01	79.20	77.28	78.87	78.87	2.96%	22,373
Mar 9, 2026	73.78	76.62	73.43	76.60	76.60	-0.78%	52,133
Mar 6, 2026	78.27	78.27	75.76	77.20	77.20	-1.23%	14,155
Mar 5, 2026	78.41	78.97	77.79	78.16	78.16	0.10%	22,104
Mar 4, 2026	75.94	78.38	75.94	78.08	78.08	1.89%	34,371
Mar 3, 2026	77.27	77.32	75.64	76.63	76.63	-2.80%	31,823
Mar 2, 2026	77.00	79.00	76.51	78.84	78.84	0.23%	55,251
Feb 27, 2026	79.63	79.75	77.84	78.66	78.66	-1.48%	20,527