LS telcom AG (ETR:LSX)
Germany · Delayed Price · Currency is EUR 3.620
-0.080 (-2.16%)
At close: Mar 20, 2026
LS telcom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.16% | - |
| Mar 19, 2026 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | -0.54% | 210 |
| Mar 18, 2026 | 3.60 | 3.72 | 3.60 | 3.72 | 3.72 | - | 80 |
| Mar 17, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Mar 16, 2026 | 3.42 | 3.80 | 3.42 | 3.72 | 3.72 | 5.68% | 6,571 |
| Mar 13, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Mar 12, 2026 | 3.42 | 3.54 | 3.42 | 3.54 | 3.54 | 0.57% | 50 |
| Mar 11, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Mar 10, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.15% | - |
| Mar 9, 2026 | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | -1.69% | 24 |
| Mar 6, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Mar 5, 2026 | 3.42 | 3.54 | 3.42 | 3.54 | 3.54 | - | 2 |
| Mar 4, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | 4 |
| Mar 3, 2026 | 3.62 | 3.62 | 3.42 | 3.50 | 3.50 | -6.42% | 4,160 |
| Mar 2, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 8 |
| Feb 27, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Feb 26, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Feb 25, 2026 | 3.62 | 3.74 | 3.62 | 3.74 | 3.74 | 0.54% | 97 |
| Feb 24, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Feb 23, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Feb 20, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Feb 19, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Feb 18, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Feb 17, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | 5 |
| Feb 16, 2026 | 3.78 | 3.78 | 3.72 | 3.72 | 3.72 | -0.53% | 420 |
| Feb 13, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Feb 12, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Feb 11, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Feb 10, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Feb 9, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Feb 6, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Feb 5, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Feb 4, 2026 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | 1.08% | 2,100 |
| Feb 3, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 145 |
| Feb 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | 246 |
| 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 |