LSB Industries, Inc. (FRA:LS3)
Germany · Delayed Price · Currency is EUR 8.50
+0.10 (1.19%)
At close: Feb 20, 2026
LSB Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 1.19% | - |
| Feb 19, 2026 | 8.20 | 8.45 | 8.20 | 8.40 | 8.40 | 1.82% | - |
| Feb 18, 2026 | 8.10 | 8.40 | 8.10 | 8.25 | 8.25 | 1.23% | - |
| Feb 17, 2026 | 8.20 | 8.20 | 8.05 | 8.15 | 8.15 | -1.21% | - |
| Feb 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Feb 13, 2026 | 8.15 | 8.40 | 8.15 | 8.30 | 8.30 | 1.22% | - |
| Feb 12, 2026 | 8.65 | 8.65 | 8.20 | 8.20 | 8.20 | -4.65% | - |
| Feb 11, 2026 | 8.30 | 8.65 | 8.30 | 8.60 | 8.60 | 2.99% | - |
| Feb 10, 2026 | 8.30 | 8.45 | 8.25 | 8.35 | 8.35 | 0.60% | - |
| Feb 9, 2026 | 8.10 | 8.30 | 8.05 | 8.30 | 8.30 | 1.22% | - |
| Feb 6, 2026 | 7.85 | 8.25 | 7.85 | 8.20 | 8.20 | 3.80% | - |
| Feb 5, 2026 | 8.25 | 8.25 | 7.90 | 7.90 | 7.90 | -4.24% | - |
| Feb 4, 2026 | 7.90 | 8.25 | 7.90 | 8.25 | 8.25 | 4.43% | - |
| Feb 3, 2026 | 7.70 | 7.90 | 7.70 | 7.90 | 7.90 | 2.60% | - |
| Feb 2, 2026 | 7.70 | 7.80 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| 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% | - |