LSB Industries, Inc. (FRA:LS3)
Germany · Delayed Price · Currency is EUR 7.70
+0.10 (1.32%)
Last updated: Dec 1, 2025, 3:40 PM CET
LSB Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | - | 1.32% | - |
| 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% | - |
| Nov 14, 2025 | 8.20 | 8.35 | 8.15 | 8.30 | 8.30 | - | - |
| Nov 13, 2025 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | -2.35% | 1,000 |
| Nov 12, 2025 | 8.40 | 8.55 | 8.40 | 8.50 | 8.50 | 0.59% | - |
| Nov 11, 2025 | 7.95 | 8.45 | 7.95 | 8.45 | 8.45 | 5.62% | - |
| Nov 10, 2025 | 7.35 | 8.00 | 7.35 | 8.00 | 8.00 | 8.84% | - |
| Nov 7, 2025 | 7.20 | 7.35 | 7.10 | 7.35 | 7.35 | 2.08% | - |
| Nov 6, 2025 | 7.20 | 7.30 | 7.15 | 7.20 | 7.20 | -1.37% | - |
| Nov 5, 2025 | 7.05 | 7.30 | 7.05 | 7.30 | 7.30 | 2.82% | 70 |
| Nov 4, 2025 | 7.20 | 7.20 | 7.05 | 7.10 | 7.10 | -2.74% | - |
| Nov 3, 2025 | 7.25 | 7.40 | 7.25 | 7.30 | 7.30 | 1.39% | - |
| Oct 31, 2025 | 7.05 | 7.50 | 7.05 | 7.20 | 7.20 | 2.13% | - |
| Oct 30, 2025 | 8.45 | 8.45 | 7.05 | 7.05 | 7.05 | -16.57% | - |
| Oct 29, 2025 | 7.80 | 8.45 | 7.75 | 8.45 | 8.45 | 8.33% | - |
| Oct 28, 2025 | 7.90 | 7.90 | 7.75 | 7.80 | 7.80 | -1.27% | - |
| Oct 27, 2025 | 8.20 | 8.20 | 7.90 | 7.90 | 7.90 | -3.07% | - |
| Oct 24, 2025 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 1.24% | - |
| Oct 23, 2025 | 7.45 | 8.10 | 7.45 | 8.05 | 8.05 | 7.33% | - |
| Oct 22, 2025 | 7.20 | 7.50 | 7.20 | 7.50 | 7.50 | 3.45% | - |
| Oct 21, 2025 | 7.25 | 7.40 | 7.20 | 7.25 | 7.25 | -0.68% | - |
| Oct 20, 2025 | 7.05 | 7.30 | 7.05 | 7.30 | 7.30 | 2.82% | - |
| Oct 17, 2025 | 7.05 | 7.20 | 7.05 | 7.10 | 7.10 | -1.39% | - |
| Oct 16, 2025 | 7.40 | 7.45 | 7.20 | 7.20 | 7.20 | -3.36% | - |
| Oct 15, 2025 | 7.40 | 7.55 | 7.40 | 7.45 | 7.45 | - | - |
| Oct 14, 2025 | 7.50 | 7.50 | 7.35 | 7.45 | 7.45 | -1.97% | - |
| Oct 13, 2025 | 7.30 | 7.60 | 7.30 | 7.60 | 7.60 | 4.83% | - |
| Oct 10, 2025 | 7.65 | 7.65 | 7.25 | 7.25 | 7.25 | -5.84% | - |
| Oct 9, 2025 | 7.55 | 7.80 | 7.55 | 7.70 | 7.70 | 1.32% | - |
| Oct 8, 2025 | 7.75 | 7.80 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| Oct 7, 2025 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | 1.30% | 1,000 |
| Oct 6, 2025 | 7.50 | 7.75 | 7.50 | 7.70 | 7.70 | 2.67% | 1,000 |
| Oct 3, 2025 | 6.75 | 7.50 | 6.75 | 7.50 | 7.50 | 11.11% | - |
| Oct 2, 2025 | 6.55 | 6.75 | 6.55 | 6.75 | 6.75 | 1.50% | - |
| Oct 1, 2025 | 6.60 | 6.70 | 6.60 | 6.65 | 6.65 | - | - |
| Sep 30, 2025 | 6.80 | 6.85 | 6.65 | 6.65 | 6.65 | -3.62% | - |
| Sep 29, 2025 | 6.90 | 6.95 | 6.85 | 6.90 | 6.90 | -0.72% | - |
| Sep 26, 2025 | 6.85 | 6.95 | 6.80 | 6.95 | 6.95 | 0.72% | - |
| Sep 25, 2025 | 6.90 | 7.10 | 6.80 | 6.90 | 6.90 | -0.72% | - |
| Sep 24, 2025 | 6.70 | 7.00 | 6.70 | 6.95 | 6.95 | 2.96% | - |
| Sep 23, 2025 | 6.80 | 6.90 | 6.75 | 6.75 | 6.75 | -1.46% | - |