ETR:LXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	13.54	13.90	13.40	13.87	-	1.17%	244,412
Mar 12, 2026	13.58	14.00	13.45	13.71	13.71	0.37%	801,001
Mar 11, 2026	13.43	13.96	13.40	13.66	13.66	0.81%	515,554
Mar 10, 2026	14.02	14.05	13.52	13.55	13.55	0.59%	886,884
Mar 9, 2026	13.25	13.94	13.18	13.47	13.47	-0.37%	1,113,486
Mar 6, 2026	15.62	15.66	12.96	13.52	13.52	-17.36%	3,900,769
Mar 5, 2026	16.93	17.09	16.31	16.36	16.36	-3.42%	527,887
Mar 4, 2026	16.85	17.47	16.62	16.94	16.94	0.65%	569,988
Mar 3, 2026	17.83	17.90	16.52	16.83	16.83	-6.66%	772,549
Mar 2, 2026	18.29	18.58	17.96	18.03	18.03	-5.70%	615,550
Feb 27, 2026	19.34	19.44	18.55	19.12	19.12	-1.24%	610,087
Feb 26, 2026	19.28	20.36	18.87	19.36	19.36	0.78%	508,502
Feb 25, 2026	19.26	19.48	19.05	19.21	19.21	-0.83%	253,081
Feb 24, 2026	19.36	19.72	19.29	19.37	19.37	1.47%	758,591
Feb 23, 2026	19.50	19.64	19.06	19.09	19.09	-2.60%	482,522
Feb 20, 2026	19.88	19.98	19.54	19.60	19.60	-0.05%	240,587
Feb 19, 2026	20.00	20.12	19.59	19.61	19.61	-1.95%	315,738
Feb 18, 2026	20.14	20.22	19.30	20.00	20.00	-1.48%	668,610
Feb 17, 2026	20.38	20.44	19.95	20.30	20.30	-0.39%	360,424
Feb 16, 2026	21.30	21.30	20.38	20.38	20.38	-4.23%	321,803
Feb 13, 2026	21.06	21.30	20.78	21.28	21.28	0.76%	478,834
Feb 12, 2026	21.38	22.02	21.04	21.12	21.12	-0.85%	801,213
Feb 11, 2026	21.36	21.76	21.08	21.30	21.30	-1.30%	739,244
Feb 10, 2026	20.78	21.58	20.28	21.58	21.58	11.12%	1,215,082
Feb 9, 2026	19.45	19.69	19.22	19.42	19.42	0.52%	313,318
Feb 6, 2026	19.72	19.75	19.16	19.32	19.32	-3.25%	388,119
Feb 5, 2026	19.94	20.22	19.28	19.97	19.97	-0.15%	900,419
Feb 4, 2026	18.13	20.00	18.00	20.00	20.00	12.04%	1,331,309
Feb 3, 2026	17.72	17.85	17.10	17.85	17.85	1.48%	503,657
Feb 2, 2026	17.33	17.59	17.02	17.59	17.59	0.74%	554,536
Jan 30, 2026	17.51	17.62	17.32	17.46	17.46	-0.34%	398,231
Jan 29, 2026	17.98	18.00	17.52	17.52	17.52	-1.02%	398,562
Jan 28, 2026	17.55	17.89	17.48	17.70	17.70	0.11%	295,513
Jan 27, 2026	18.02	18.02	17.43	17.68	17.68	-1.61%	257,965
Jan 26, 2026	17.77	17.97	17.51	17.97	17.97	0.90%	445,732
Jan 23, 2026	17.65	18.12	17.49	17.81	17.81	0.06%	417,311
Jan 22, 2026	17.83	18.01	17.43	17.80	17.80	2.18%	523,882
Jan 21, 2026	16.51	17.48	16.48	17.42	17.42	5.51%	684,983
Jan 20, 2026	16.63	16.68	16.29	16.51	16.51	-1.02%	426,628
Jan 19, 2026	17.19	17.36	16.68	16.68	16.68	-5.71%	663,827
Jan 16, 2026	18.26	18.28	17.50	17.69	17.69	-3.86%	663,365
Jan 15, 2026	17.72	18.47	17.70	18.40	18.40	3.66%	593,734
Jan 14, 2026	17.22	17.79	17.19	17.75	17.75	3.08%	446,067
Jan 13, 2026	17.43	17.56	17.08	17.22	17.22	-0.98%	370,874
Jan 12, 2026	18.06	18.09	17.16	17.39	17.39	-2.63%	474,497
Jan 9, 2026	17.50	18.08	17.50	17.86	17.86	2.94%	532,852
Jan 8, 2026	17.40	17.50	16.93	17.35	17.35	-0.80%	674,796
Jan 7, 2026	17.65	17.73	17.38	17.49	17.49	-0.63%	448,722
Jan 6, 2026	17.60	17.77	16.75	17.60	17.60	0.80%	784,828
Jan 5, 2026	17.64	18.01	17.01	17.46	17.46	-0.34%	680,779