LSB Industries, Inc. (FRA:LS3)
Germany · Delayed Price · Currency is EUR 14.10
-0.30 (-2.08%)
At close: Mar 27, 2026
FRA:LS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.50 | 14.50 | 13.80 | 13.80 | 13.80 | -4.17% | - |
| Mar 26, 2026 | 13.60 | 14.70 | 13.60 | 14.40 | 14.40 | 6.67% | 100 |
| Mar 25, 2026 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | 5.47% | - |
| Mar 24, 2026 | 12.30 | 13.40 | 12.30 | 12.80 | 12.80 | 4.92% | 770 |
| Mar 23, 2026 | 12.50 | 12.60 | 12.20 | 12.20 | 12.20 | -2.40% | 777 |
| Mar 20, 2026 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | -3.10% | 50 |
| Mar 19, 2026 | 13.00 | 13.10 | 12.90 | 12.90 | 12.90 | - | - |
| Mar 18, 2026 | 12.80 | 12.90 | 12.50 | 12.90 | 12.90 | 2.38% | - |
| Mar 17, 2026 | 12.90 | 13.00 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Mar 16, 2026 | 13.10 | 13.10 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Mar 13, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | -3.79% | 600 |
| Mar 12, 2026 | 12.30 | 13.20 | 12.30 | 13.20 | 13.20 | 14.78% | - |
| Mar 11, 2026 | 10.90 | 11.50 | 10.90 | 11.50 | 11.50 | 6.48% | 130 |
| Mar 10, 2026 | 11.10 | 11.10 | 10.70 | 10.80 | 10.80 | -1.82% | 735 |
| Mar 9, 2026 | 12.20 | 12.20 | 11.00 | 11.00 | 11.00 | -9.09% | 180 |
| Mar 6, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 0.83% | 300 |
| Mar 5, 2026 | 10.80 | 12.00 | 10.80 | 12.00 | 12.00 | 11.11% | 150 |
| Mar 4, 2026 | 10.20 | 10.80 | 10.20 | 10.80 | 10.80 | 5.88% | - |
| Mar 3, 2026 | 10.10 | 10.30 | 10.00 | 10.20 | 10.20 | 0.99% | 500 |
| Mar 2, 2026 | 9.70 | 10.40 | 9.70 | 10.10 | 10.10 | 3.59% | 500 |
| Feb 27, 2026 | 9.65 | 9.80 | 9.65 | 9.75 | 9.75 | 1.56% | - |
| Feb 26, 2026 | 8.40 | 9.70 | 8.40 | 9.60 | 9.60 | 12.94% | 500 |
| Feb 25, 2026 | 8.45 | 8.55 | 8.35 | 8.50 | 8.50 | - | - |
| Feb 24, 2026 | 8.50 | 8.55 | 8.45 | 8.50 | 8.50 | - | - |
| Feb 23, 2026 | 8.35 | 8.50 | 8.35 | 8.50 | 8.50 | - | - |
| 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% | - |