ETR:LXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	16.18	17.19	16.18	16.66	16.66	2.52%	584,762
Jun 1, 2026	16.33	16.64	16.16	16.25	16.25	-1.52%	468,794
May 29, 2026	16.50	16.95	16.36	16.50	16.50	1.35%	541,372
May 28, 2026	16.30	16.47	16.18	16.28	16.28	-1.27%	408,582
May 27, 2026	16.69	16.81	16.32	16.49	16.49	-0.66%	399,912
May 26, 2026	16.72	16.91	16.53	16.60	16.60	-1.43%	344,428
May 25, 2026	17.02	17.20	16.69	16.84	16.84	0.06%	315,217
May 22, 2026	16.65	17.23	16.30	16.83	16.83	-2.77%	719,543
May 21, 2026	16.84	17.42	16.82	17.41	17.31	2.65%	576,390
May 20, 2026	17.26	17.54	16.82	16.96	16.86	-4.93%	1,028,851
May 19, 2026	18.08	18.21	17.61	17.84	17.74	-2.09%	401,614
May 18, 2026	18.47	18.47	17.99	18.22	18.11	-1.78%	366,987
May 15, 2026	18.47	18.62	18.21	18.55	18.44	-1.28%	551,795
May 14, 2026	19.26	19.48	18.55	18.79	18.68	-0.48%	359,441
May 13, 2026	18.94	19.01	18.02	18.88	18.77	4.48%	892,321
May 12, 2026	18.51	18.54	18.02	18.07	17.97	-2.48%	565,740
May 11, 2026	17.59	18.88	17.21	18.53	18.42	6.07%	1,020,801
May 8, 2026	17.04	17.89	16.94	17.47	17.37	2.46%	746,255
May 7, 2026	16.51	17.52	15.76	17.05	16.95	-5.59%	2,234,845
May 6, 2026	18.47	18.83	17.76	18.06	17.96	-2.59%	898,612
May 5, 2026	18.20	18.69	17.93	18.54	18.43	1.09%	457,537
May 4, 2026	18.15	19.01	18.14	18.34	18.23	0.99%	625,514
Apr 30, 2026	17.58	18.16	17.36	18.16	18.05	1.68%	383,114
Apr 29, 2026	18.00	18.37	17.59	17.86	17.76	-0.78%	693,282
Apr 28, 2026	18.24	18.38	17.93	18.00	17.90	-2.01%	416,962
Apr 27, 2026	18.00	18.75	17.92	18.37	18.26	1.72%	447,875
Apr 24, 2026	18.13	18.29	17.48	18.06	17.96	-1.10%	640,817
Apr 23, 2026	18.62	18.82	17.93	18.26	18.15	-1.83%	643,149
Apr 22, 2026	18.16	18.95	18.16	18.60	18.49	2.37%	612,554
Apr 21, 2026	18.40	18.50	17.89	18.17	18.06	-0.49%	931,145
Apr 20, 2026	18.06	18.57	17.99	18.26	18.15	2.13%	564,955
Apr 17, 2026	18.13	18.56	17.66	17.88	17.78	-1.00%	1,102,875
Apr 16, 2026	17.45	18.20	17.42	18.06	17.96	3.85%	489,511
Apr 15, 2026	17.65	17.79	17.29	17.39	17.29	-1.02%	406,936
Apr 14, 2026	18.30	18.48	17.57	17.57	17.47	-3.51%	606,047
Apr 13, 2026	18.63	18.94	18.07	18.21	18.10	-2.41%	744,255
Apr 10, 2026	17.70	18.95	17.70	18.66	18.55	4.54%	921,879
Apr 9, 2026	17.75	18.22	17.61	17.85	17.75	1.25%	875,525
Apr 8, 2026	18.95	18.95	17.52	17.63	17.53	-5.06%	1,326,413
Apr 7, 2026	17.82	18.57	17.82	18.57	18.46	4.21%	602,477
Apr 2, 2026	17.99	18.59	17.75	17.82	17.72	-1.11%	717,662
Apr 1, 2026	18.95	19.17	17.83	18.02	17.92	-3.38%	1,308,293
Mar 31, 2026	18.50	19.39	18.32	18.65	18.54	1.41%	1,093,665
Mar 30, 2026	17.55	18.39	17.55	18.39	18.28	4.13%	1,136,579
Mar 27, 2026	16.59	17.66	16.55	17.66	17.56	3.76%	1,463,354
Mar 26, 2026	16.22	17.04	15.83	17.02	16.92	3.97%	1,637,443
Mar 25, 2026	14.67	16.59	14.67	16.37	16.28	17.35%	2,641,577
Mar 24, 2026	12.88	14.05	12.72	13.95	13.87	9.93%	1,246,338
Mar 23, 2026	11.39	12.87	11.03	12.69	12.62	8.93%	1,637,713
Mar 20, 2026	12.00	12.38	11.65	11.65	11.58	-1.44%	1,382,077