ETR:LXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	18.94	19.01	18.02	18.47	-	2.21%	160,555
May 12, 2026	18.51	18.54	18.02	18.07	18.07	-2.48%	565,740
May 11, 2026	17.59	18.88	17.21	18.53	18.53	6.07%	1,020,801
May 8, 2026	17.04	17.89	16.94	17.47	17.47	2.46%	746,255
May 7, 2026	16.51	17.52	15.76	17.05	17.05	-5.59%	2,234,845
May 6, 2026	18.47	18.83	17.76	18.06	18.06	-2.59%	898,612
May 5, 2026	18.20	18.69	17.93	18.54	18.54	1.09%	457,537
May 4, 2026	18.15	19.01	18.14	18.34	18.34	0.99%	625,514
Apr 30, 2026	17.58	18.16	17.36	18.16	18.16	1.68%	383,114
Apr 29, 2026	18.00	18.37	17.59	17.86	17.86	-0.78%	693,282
Apr 28, 2026	18.24	18.38	17.93	18.00	18.00	-2.01%	416,962
Apr 27, 2026	18.00	18.75	17.92	18.37	18.37	1.72%	447,875
Apr 24, 2026	18.13	18.29	17.48	18.06	18.06	-1.10%	640,817
Apr 23, 2026	18.62	18.82	17.93	18.26	18.26	-1.83%	643,149
Apr 22, 2026	18.16	18.95	18.16	18.60	18.60	2.37%	612,554
Apr 21, 2026	18.40	18.50	17.89	18.17	18.17	-0.49%	931,145
Apr 20, 2026	18.06	18.57	17.99	18.26	18.26	2.13%	564,955
Apr 17, 2026	18.13	18.56	17.66	17.88	17.88	-1.00%	1,102,875
Apr 16, 2026	17.45	18.20	17.42	18.06	18.06	3.85%	489,511
Apr 15, 2026	17.65	17.79	17.29	17.39	17.39	-1.02%	406,936
Apr 14, 2026	18.30	18.48	17.57	17.57	17.57	-3.51%	606,047
Apr 13, 2026	18.63	18.94	18.07	18.21	18.21	-2.41%	744,255
Apr 10, 2026	17.70	18.95	17.70	18.66	18.66	4.54%	921,879
Apr 9, 2026	17.75	18.22	17.61	17.85	17.85	1.25%	875,525
Apr 8, 2026	18.95	18.95	17.52	17.63	17.63	-5.06%	1,326,407
Apr 7, 2026	17.82	18.57	17.82	18.57	18.57	4.21%	602,477
Apr 2, 2026	17.99	18.59	17.75	17.82	17.82	-1.11%	717,662
Apr 1, 2026	18.95	19.17	17.83	18.02	18.02	-3.38%	1,308,293
Mar 31, 2026	18.50	19.39	18.32	18.65	18.65	1.41%	1,093,665
Mar 30, 2026	17.55	18.39	17.55	18.39	18.39	4.13%	1,136,579
Mar 27, 2026	16.59	17.66	16.55	17.66	17.66	3.76%	1,463,354
Mar 26, 2026	16.22	17.04	15.83	17.02	17.02	3.97%	1,637,443
Mar 25, 2026	14.67	16.59	14.67	16.37	16.37	17.35%	2,641,577
Mar 24, 2026	12.88	14.05	12.72	13.95	13.95	9.93%	1,246,338
Mar 23, 2026	11.39	12.87	11.03	12.69	12.69	8.93%	1,637,713
Mar 20, 2026	12.00	12.38	11.65	11.65	11.65	-1.44%	1,382,077
Mar 19, 2026	12.70	12.72	11.82	11.82	11.82	-11.53%	1,949,608
Mar 18, 2026	13.66	13.74	12.84	13.36	13.36	-1.69%	1,119,696
Mar 17, 2026	13.58	13.67	13.34	13.59	13.59	0.15%	397,938
Mar 16, 2026	13.24	13.87	13.23	13.57	13.57	2.57%	609,305
Mar 13, 2026	13.54	13.90	13.22	13.23	13.23	-3.50%	735,794
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