LS telcom AG (ETR:LSX)
Germany · Delayed Price · Currency is EUR 3.720
+0.040 (1.09%)
Sep 18, 2026, 5:35 PM CET
LS telcom AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.68 | 3.80 | 3.68 | 3.72 | - | 1.09% | 588 |
| Sep 17, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Sep 16, 2026 | 3.68 | 3.68 | 3.56 | 3.68 | 3.68 | - | 3 |
| Sep 15, 2026 | 3.68 | 3.79 | 3.68 | 3.68 | 3.68 | 1.38% | 3 |
| Sep 14, 2026 | 3.77 | 3.77 | 3.63 | 3.63 | 3.63 | -3.71% | 2,296 |
| Sep 11, 2026 | 3.74 | 3.87 | 3.74 | 3.77 | 3.77 | 0.80% | 5,063 |
| Sep 10, 2026 | 3.86 | 3.86 | 3.74 | 3.74 | 3.74 | -3.11% | 1,000 |
| Sep 9, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.26% | - |
| Sep 8, 2026 | 3.90 | 3.90 | 3.84 | 3.87 | 3.87 | -0.77% | 3,500 |
| Sep 7, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 1.04% | - |
| Sep 4, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Sep 3, 2026 | 3.85 | 3.86 | 3.85 | 3.86 | 3.86 | - | 1,000 |
| Sep 2, 2026 | 3.76 | 3.94 | 3.76 | 3.86 | 3.86 | - | 4,846 |
| Sep 1, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | -0.77% | 600 |
| Aug 31, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Aug 28, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Aug 27, 2026 | 3.94 | 3.94 | 3.82 | 3.89 | 3.89 | - | 41 |
| Aug 26, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Aug 25, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Aug 24, 2026 | 3.82 | 3.89 | 3.82 | 3.89 | 3.89 | -1.27% | 35 |
| Aug 21, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Aug 20, 2026 | 3.82 | 3.94 | 3.82 | 3.94 | 3.94 | -2.72% | 1 |
| Aug 19, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.25% | 1 |
| Aug 18, 2026 | 3.91 | 4.06 | 3.91 | 4.06 | 4.06 | 5.18% | 2,300 |
| Aug 17, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.05% | - |
| Aug 14, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.26% | - |
| Aug 13, 2026 | 3.92 | 3.92 | 3.81 | 3.81 | 3.81 | -0.26% | 1 |
| Aug 12, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Aug 11, 2026 | 3.92 | 3.92 | 3.82 | 3.82 | 3.82 | 0.53% | 1 |
| Aug 10, 2026 | 3.92 | 3.92 | 3.80 | 3.80 | 3.80 | -0.26% | 1 |
| 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 |