LS telcom AG (ETR:LSX)
Germany · Delayed Price · Currency is EUR 3.810
0.00 (0.00%)
Aug 7, 2026, 5:35 PM CET
LS telcom AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 3.71 | 3.81 | 3.70 | 3.81 | 3.81 | - | 212 |
| Aug 6, 2026 | 3.92 | 3.92 | 3.81 | 3.81 | 3.81 | - | 1 |
| Aug 5, 2026 | 3.70 | 3.81 | 3.70 | 3.81 | 3.81 | - | 7 |
| Aug 4, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | - |
| Aug 3, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | - |
| Jul 31, 2026 | 3.75 | 3.84 | 3.75 | 3.81 | 3.81 | 1.60% | 4,190 |
| Jul 30, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.81% | - |
| Jul 29, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -3.38% | 1,371 |
| Jul 28, 2026 | 3.86 | 3.96 | 3.74 | 3.85 | 3.85 | -3.27% | 3,771 |
| Jul 27, 2026 | 4.09 | 4.09 | 3.86 | 3.98 | 3.98 | - | 70 |
| Jul 24, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jul 23, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.25% | - |
| Jul 22, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Jul 21, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 3.37% | - |
| Jul 20, 2026 | 3.94 | 3.94 | 3.86 | 3.86 | 3.86 | -3.98% | 7 |
| Jul 17, 2026 | 3.94 | 4.02 | 3.94 | 4.02 | 4.02 | - | 47 |
| Jul 16, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Jul 15, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.95% | - |
| Jul 14, 2026 | 3.92 | 4.10 | 3.92 | 4.10 | 4.10 | -1.44% | 873 |
| Jul 13, 2026 | 4.15 | 4.16 | 4.15 | 4.16 | 4.16 | 0.24% | 1 |
| Jul 10, 2026 | 3.92 | 4.15 | 3.92 | 4.15 | 4.15 | 0.24% | 144 |
| Jul 9, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.24% | - |
| Jul 8, 2026 | 4.10 | 4.13 | 4.09 | 4.13 | 4.13 | - | 125 |
| Jul 7, 2026 | 4.14 | 4.15 | 4.10 | 4.13 | 4.13 | 0.73% | 270 |
| Jul 6, 2026 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | - | 1,014 |
| Jul 3, 2026 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | 0.99% | 791 |
| Jul 2, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.25% | - |
| Jul 1, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Jun 30, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -3.61% | - |
| Jun 29, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | 8 |
| Jun 26, 2026 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | 4.57% | 112 |
| Jun 25, 2026 | 4.10 | 4.10 | 3.94 | 3.94 | 3.94 | -6.64% | 2,523 |
| Jun 24, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Jun 23, 2026 | 4.13 | 4.24 | 4.13 | 4.24 | 4.24 | 4.69% | 1,376 |
| Jun 22, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.50% | 121 |
| Jun 19, 2026 | 4.05 | 4.05 | 3.99 | 3.99 | 3.99 | - | 12 |
| Jun 18, 2026 | 4.02 | 4.02 | 3.99 | 3.99 | 3.99 | 1.79% | 7 |
| Jun 17, 2026 | 3.93 | 3.93 | 3.92 | 3.92 | 3.92 | -1.26% | 5,083 |
| Jun 16, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.24% | - |
| Jun 15, 2026 | 3.91 | 4.13 | 3.91 | 4.02 | 4.02 | - | 84 |
| Jun 12, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Jun 11, 2026 | 3.91 | 4.02 | 3.90 | 4.02 | 4.02 | - | 804 |
| Jun 10, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Jun 9, 2026 | 3.90 | 4.02 | 3.82 | 4.02 | 4.02 | 0.50% | 5,470 |
| Jun 8, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | 1.52% | 3,383 |
| Jun 5, 2026 | 4.00 | 4.06 | 3.82 | 3.94 | 3.94 | -1.75% | 2,405 |
| Jun 4, 2026 | 3.98 | 4.01 | 3.98 | 4.01 | 4.01 | 1.78% | 3,398 |
| Jun 3, 2026 | 4.03 | 4.30 | 3.94 | 3.94 | 3.94 | 0.25% | 14,295 |
| Jun 2, 2026 | 3.69 | 3.93 | 3.69 | 3.93 | 3.93 | 8.26% | 6,660 |
| Jun 1, 2026 | 3.48 | 3.70 | 3.48 | 3.63 | 3.63 | -6.44% | 8,039 |