LS telcom AG (ETR:LSX)
Germany · Delayed Price · Currency is EUR 3.720
0.00 (0.00%)
At close: Jan 30, 2026
LS telcom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 1,000 |
| Jan 29, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | 3 |
| Jan 28, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jan 27, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | - | 966 |
| Jan 26, 2026 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | 1.09% | 3 |
| Jan 23, 2026 | 3.74 | 3.74 | 3.66 | 3.66 | 3.66 | -4.19% | 10,929 |
| Jan 22, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Jan 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Jan 20, 2026 | 3.88 | 3.90 | 3.80 | 3.82 | 3.82 | - | 6,709 |
| Jan 19, 2026 | 3.78 | 3.82 | 3.76 | 3.82 | 3.82 | -1.04% | 198 |
| Jan 16, 2026 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | - | 3,714 |
| Jan 15, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | - |
| Jan 14, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | -1.02% | 613 |
| Jan 13, 2026 | 3.82 | 3.92 | 3.82 | 3.92 | 3.92 | - | 1,131 |
| Jan 12, 2026 | 3.82 | 3.92 | 3.82 | 3.92 | 3.92 | - | 311 |
| Jan 9, 2026 | 4.02 | 4.02 | 3.92 | 3.92 | 3.92 | 0.51% | 64 |
| Jan 8, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jan 7, 2026 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | - | 133 |
| Jan 6, 2026 | 4.02 | 4.02 | 3.86 | 3.90 | 3.90 | - | 14 |
| Jan 5, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Jan 2, 2026 | 3.96 | 4.00 | 3.88 | 3.88 | 3.88 | -1.02% | 2,811 |
| Dec 30, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 1.55% | 1,323 |
| Dec 29, 2025 | 3.80 | 3.90 | 3.80 | 3.86 | 3.86 | 2.12% | 5,458 |
| Dec 23, 2025 | 3.90 | 3.90 | 3.78 | 3.78 | 3.78 | -2.58% | 1,298 |
| Dec 22, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | 2 |
| Dec 19, 2025 | 3.88 | 4.00 | 3.88 | 3.90 | 3.90 | 3.17% | 5,300 |
| Dec 18, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Dec 17, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -3.09% | 670 |
| Dec 16, 2025 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | 1.57% | 359 |
| Dec 15, 2025 | 3.72 | 3.82 | 3.72 | 3.82 | 3.82 | - | 1 |
| Dec 12, 2025 | 3.72 | 3.82 | 3.72 | 3.82 | 3.82 | 0.53% | 18 |
| Dec 11, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | - |
| Dec 10, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Dec 9, 2025 | 3.86 | 3.86 | 3.68 | 3.76 | 3.76 | 1.08% | 6,220 |
| Dec 8, 2025 | 3.64 | 3.88 | 3.64 | 3.72 | 3.72 | 4.49% | 3,958 |
| Dec 5, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Dec 4, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Dec 3, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Dec 2, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 100 |
| Dec 1, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Nov 28, 2025 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | 0.56% | 200 |
| Nov 27, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Nov 26, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -4.26% | 1,345 |
| Nov 25, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.08% | - |
| Nov 24, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Nov 21, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Nov 20, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Nov 19, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.11% | 250 |
| Nov 18, 2025 | 3.66 | 3.80 | 3.66 | 3.80 | 3.80 | 6.74% | 2,570 |
| Nov 17, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |