LSB Industries, Inc. (FRA:LS3)
Germany · Delayed Price · Currency is EUR 7.90
-0.20 (-2.47%)
Last updated: Jan 27, 2026, 7:40 PM CET
LSB Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.95 | 7.95 | 7.70 | 7.80 | 7.80 | -1.89% | - |
| Jan 29, 2026 | 7.80 | 8.05 | 7.80 | 7.95 | 7.95 | 1.27% | - |
| Jan 28, 2026 | 7.85 | 8.00 | 7.80 | 7.85 | 7.85 | - | - |
| Jan 27, 2026 | 8.05 | 8.10 | 7.85 | 7.85 | 7.85 | -3.09% | - |
| Jan 26, 2026 | 8.25 | 8.25 | 8.05 | 8.10 | 8.10 | -2.41% | - |
| Jan 23, 2026 | 8.25 | 8.35 | 8.25 | 8.30 | 8.30 | - | - |
| Jan 22, 2026 | 8.45 | 8.45 | 8.30 | 8.30 | 8.30 | -2.35% | - |
| Jan 21, 2026 | 7.85 | 8.60 | 7.85 | 8.50 | 8.50 | 7.59% | - |
| Jan 20, 2026 | 8.05 | 8.05 | 7.85 | 7.90 | 7.90 | -2.47% | - |
| Jan 19, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Jan 16, 2026 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | -4.09% | - |
| Jan 15, 2026 | 8.45 | 8.55 | 8.45 | 8.55 | 8.55 | 0.59% | - |
| Jan 14, 2026 | 8.20 | 8.55 | 8.20 | 8.50 | 8.50 | 3.66% | - |
| Jan 13, 2026 | 8.05 | 8.40 | 8.05 | 8.20 | 8.20 | 1.23% | - |
| Jan 12, 2026 | 7.85 | 8.30 | 7.85 | 8.10 | 8.10 | 1.89% | - |
| Jan 9, 2026 | 7.90 | 7.95 | 7.75 | 7.95 | 7.95 | 0.63% | - |
| Jan 8, 2026 | 7.50 | 7.90 | 7.50 | 7.90 | 7.90 | 4.64% | - |
| Jan 7, 2026 | 7.55 | 7.60 | 7.45 | 7.55 | 7.55 | -0.66% | 671 |
| Jan 6, 2026 | 7.30 | 7.60 | 7.30 | 7.60 | 7.60 | 4.11% | - |
| Jan 5, 2026 | 7.25 | 7.45 | 7.25 | 7.30 | 7.30 | 0.69% | - |
| Jan 2, 2026 | 7.15 | 7.30 | 7.15 | 7.25 | 7.25 | 2.11% | - |
| Dec 30, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Dec 29, 2025 | 7.15 | 7.20 | 7.10 | 7.15 | 7.15 | -0.69% | - |
| Dec 23, 2025 | 7.15 | 7.25 | 7.15 | 7.20 | 7.20 | -0.69% | - |
| Dec 22, 2025 | 7.35 | 7.40 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Dec 19, 2025 | 7.40 | 7.50 | 7.35 | 7.40 | 7.40 | -0.67% | - |
| Dec 18, 2025 | 7.35 | 7.50 | 7.35 | 7.45 | 7.45 | 0.68% | - |
| Dec 17, 2025 | 7.40 | 7.45 | 7.35 | 7.40 | 7.40 | - | - |
| Dec 16, 2025 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Dec 15, 2025 | 7.55 | 7.55 | 7.50 | 7.55 | 7.55 | - | - |
| Dec 12, 2025 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Dec 11, 2025 | 7.40 | 7.70 | 7.40 | 7.60 | 7.60 | 2.01% | - |
| Dec 10, 2025 | 7.45 | 7.55 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Dec 9, 2025 | 7.40 | 7.55 | 7.40 | 7.55 | 7.55 | 2.03% | - |
| Dec 8, 2025 | 7.50 | 7.60 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Dec 5, 2025 | 7.75 | 7.80 | 7.55 | 7.55 | 7.55 | -3.21% | - |
| Dec 4, 2025 | 8.20 | 8.20 | 7.80 | 7.80 | 7.80 | -4.88% | - |
| Dec 3, 2025 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 0.61% | - |
| Dec 2, 2025 | 7.85 | 8.25 | 7.85 | 8.15 | 8.15 | 4.49% | - |
| Dec 1, 2025 | 7.60 | 7.90 | 7.60 | 7.80 | 7.80 | 2.63% | - |
| Nov 28, 2025 | 7.55 | 7.70 | 7.55 | 7.60 | 7.60 | 0.66% | - |
| Nov 27, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Nov 26, 2025 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| Nov 25, 2025 | 7.50 | 7.80 | 7.50 | 7.75 | 7.75 | 3.33% | - |
| Nov 24, 2025 | 7.50 | 7.55 | 7.35 | 7.50 | 7.50 | -0.66% | - |
| Nov 21, 2025 | 7.30 | 7.65 | 7.30 | 7.55 | 7.55 | 3.42% | - |
| Nov 20, 2025 | 7.60 | 7.65 | 7.30 | 7.30 | 7.30 | -3.95% | - |
| Nov 19, 2025 | 7.90 | 7.90 | 7.55 | 7.60 | 7.60 | -4.40% | - |
| Nov 18, 2025 | 7.90 | 7.95 | 7.85 | 7.95 | 7.95 | - | - |
| Nov 17, 2025 | 8.30 | 8.30 | 7.95 | 7.95 | 7.95 | -4.22% | - |