ETR:LXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	17.15	17.33	16.71	17.06	17.06	-1.22%	413,343
Jun 19, 2026	15.99	17.32	15.73	17.27	17.27	8.68%	1,339,455
Jun 18, 2026	15.66	16.31	15.26	15.89	15.89	-1.37%	979,032
Jun 17, 2026	15.99	16.11	15.69	16.11	16.11	-	306,299
Jun 16, 2026	16.19	16.47	15.95	16.11	16.11	-0.12%	378,843
Jun 15, 2026	16.30	16.60	16.03	16.13	16.13	0.37%	578,175
Jun 12, 2026	15.88	16.07	15.60	16.07	16.07	2.29%	415,128
Jun 11, 2026	15.31	15.74	15.18	15.71	15.71	2.81%	324,414
Jun 10, 2026	15.34	15.47	15.00	15.28	15.28	-0.84%	469,139
Jun 9, 2026	15.17	15.54	15.04	15.41	15.41	1.31%	416,634
Jun 8, 2026	15.86	15.86	15.01	15.21	15.21	-6.34%	894,969
Jun 5, 2026	16.26	16.63	16.20	16.24	16.24	-0.98%	352,479
Jun 4, 2026	16.59	16.77	16.22	16.40	16.40	-0.67%	330,875
Jun 3, 2026	16.26	16.54	15.87	16.51	16.51	-0.90%	515,166
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