ETR:LXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	13.00	13.19	12.72	13.10	13.10	2.26%	721,249
Nov 9, 2026	13.23	13.23	12.50	12.81	12.81	-2.21%	782,149
Nov 6, 2026	12.77	13.53	12.54	13.10	13.10	1.08%	930,852
Nov 5, 2026	13.25	14.69	12.79	12.96	12.96	5.97%	2,583,803
Nov 4, 2026	11.82	12.37	11.82	12.23	12.23	3.03%	850,453
Nov 3, 2026	11.76	11.97	11.72	11.87	11.87	-0.34%	459,461
Nov 2, 2026	11.66	11.91	11.50	11.91	11.91	2.41%	549,048
Oct 30, 2026	11.64	11.72	11.46	11.63	11.63	-0.09%	713,974
Oct 29, 2026	11.70	11.95	11.55	11.64	11.64	-0.77%	507,466
Oct 28, 2026	11.83	11.98	11.67	11.73	11.73	-1.01%	411,529
Oct 27, 2026	11.93	12.03	11.76	11.85	11.85	-0.25%	488,497
Oct 26, 2026	11.82	12.21	11.67	11.88	11.88	0.59%	715,824
Oct 23, 2026	11.99	12.19	11.74	11.81	11.81	-1.58%	557,419
Oct 22, 2026	12.00	12.07	11.75	12.00	12.00	-0.91%	715,618
Oct 21, 2026	12.37	12.42	12.07	12.11	12.11	-2.18%	417,266
Oct 20, 2026	12.66	12.66	12.30	12.38	12.38	-3.21%	536,928
Oct 19, 2026	13.30	13.38	12.72	12.79	12.79	-4.19%	333,963
Oct 16, 2026	12.73	13.56	12.69	13.35	13.35	4.05%	618,757
Oct 15, 2026	12.86	12.93	12.27	12.83	12.83	2.89%	508,563
Oct 14, 2026	12.20	12.77	12.15	12.47	12.47	2.89%	568,503
Oct 13, 2026	12.19	12.36	12.05	12.12	12.12	-0.74%	367,984
Oct 12, 2026	12.60	12.62	12.06	12.21	12.21	-3.78%	575,059
Oct 9, 2026	12.78	12.90	12.57	12.69	12.69	1.68%	389,809
Oct 8, 2026	12.90	12.90	12.44	12.48	12.48	-3.18%	484,683
Oct 7, 2026	12.61	12.96	12.54	12.89	12.89	1.18%	505,836
Oct 6, 2026	12.56	12.80	12.17	12.74	12.74	2.08%	555,521
Oct 5, 2026	12.10	12.48	12.09	12.48	12.48	3.23%	359,779
Oct 2, 2026	12.40	12.41	12.02	12.09	12.09	-2.50%	568,876
Oct 1, 2026	12.32	12.54	12.21	12.40	12.40	-1.59%	550,968
Sep 30, 2026	12.70	12.85	12.53	12.60	12.60	0.80%	505,647
Sep 29, 2026	12.62	12.81	12.50	12.50	12.50	-1.34%	456,761
Sep 28, 2026	12.40	12.67	12.21	12.67	12.67	2.84%	902,771
Sep 25, 2026	12.55	12.79	12.22	12.32	12.32	-3.22%	748,172
Sep 24, 2026	12.80	12.98	12.60	12.73	12.73	-1.09%	643,263
Sep 23, 2026	13.21	13.32	12.87	12.87	12.87	-1.83%	514,444
Sep 22, 2026	13.26	13.44	13.11	13.11	13.11	-1.28%	556,626
Sep 21, 2026	13.36	13.73	13.25	13.28	13.28	-0.97%	322,958
Sep 18, 2026	13.65	13.79	13.32	13.41	13.41	-3.04%	1,200,209
Sep 17, 2026	13.58	13.91	13.54	13.83	13.83	1.77%	483,453
Sep 16, 2026	13.52	13.74	13.41	13.59	13.59	-0.37%	582,736
Sep 15, 2026	13.85	13.85	13.06	13.64	13.64	-2.57%	911,342
Sep 14, 2026	14.15	14.32	13.93	14.00	14.00	-1.75%	391,071
Sep 11, 2026	14.92	15.02	14.11	14.25	14.25	-4.87%	742,500
Sep 10, 2026	14.96	15.70	14.67	14.98	14.98	-0.33%	503,478
Sep 9, 2026	15.60	15.67	14.99	15.03	15.03	-2.78%	461,687
Sep 8, 2026	15.60	15.76	15.20	15.46	15.46	1.05%	272,022
Sep 7, 2026	15.48	15.49	15.15	15.30	15.30	-1.42%	171,077
Sep 4, 2026	15.80	15.81	15.39	15.52	15.52	-1.77%	300,832
Sep 3, 2026	15.73	15.96	15.58	15.80	15.80	0.89%	341,287
Sep 2, 2026	15.00	15.76	14.93	15.66	15.66	4.19%	662,235