LSB Industries, Inc. (FRA:LS3)
Germany · Delayed Price · Currency is EUR 9.30
-0.05 (-0.53%)
Last updated: Jun 26, 2026, 7:55 PM CET
FRA:LS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | - | -1.07% | - |
| Jun 25, 2026 | 9.30 | 9.45 | 9.25 | 9.35 | 9.35 | - | - |
| Jun 24, 2026 | 9.60 | 9.60 | 9.35 | 9.35 | 9.35 | -3.11% | - |
| Jun 23, 2026 | 9.55 | 9.80 | 9.55 | 9.65 | 9.65 | - | 100 |
| Jun 22, 2026 | 9.80 | 9.80 | 9.60 | 9.65 | 9.65 | -1.03% | - |
| Jun 19, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -1.02% | - |
| Jun 18, 2026 | 10.10 | 10.10 | 9.75 | 9.85 | 9.85 | -2.48% | - |
| Jun 17, 2026 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | - |
| Jun 16, 2026 | 10.20 | 10.40 | 10.00 | 10.00 | 10.00 | -1.96% | 114 |
| Jun 15, 2026 | 10.50 | 10.50 | 10.10 | 10.20 | 10.20 | -1.92% | 330 |
| Jun 12, 2026 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | 4.00% | - |
| Jun 11, 2026 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Jun 10, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | -0.97% | - |
| Jun 9, 2026 | 10.50 | 10.50 | 10.00 | 10.30 | 10.30 | -1.90% | - |
| Jun 8, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Jun 5, 2026 | 11.00 | 11.20 | 10.70 | 10.80 | 10.80 | -0.92% | - |
| Jun 4, 2026 | 10.90 | 11.00 | 10.60 | 10.90 | 10.90 | -0.91% | - |
| Jun 3, 2026 | 11.10 | 11.40 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Jun 2, 2026 | 11.00 | 11.20 | 11.00 | 11.10 | 11.10 | 3.74% | - |
| Jun 1, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| May 29, 2026 | 11.00 | 11.00 | 10.60 | 10.60 | 10.60 | -3.64% | - |
| May 28, 2026 | 11.00 | 11.20 | 11.00 | 11.00 | 11.00 | - | - |
| May 27, 2026 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | -3.51% | - |
| May 26, 2026 | 11.20 | 11.60 | 11.10 | 11.40 | 11.40 | 1.79% | 26 |
| May 25, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| May 22, 2026 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | - | - |
| May 21, 2026 | 11.30 | 11.30 | 11.00 | 11.10 | 11.10 | -2.63% | - |
| May 20, 2026 | 11.70 | 11.70 | 11.30 | 11.40 | 11.40 | -2.56% | - |
| May 19, 2026 | 11.80 | 11.90 | 11.40 | 11.70 | 11.70 | -0.85% | - |
| May 18, 2026 | 12.20 | 12.20 | 11.80 | 11.80 | 11.80 | -4.84% | - |
| May 15, 2026 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | - | - |
| May 14, 2026 | 12.50 | 12.50 | 12.10 | 12.40 | 12.40 | -0.80% | - |
| May 13, 2026 | 13.10 | 13.10 | 12.50 | 12.50 | 12.50 | -3.85% | - |
| May 12, 2026 | 12.50 | 13.00 | 12.40 | 13.00 | 13.00 | 3.17% | - |
| May 11, 2026 | 11.70 | 12.60 | 11.70 | 12.60 | 12.60 | 7.69% | - |
| May 8, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 2.63% | - |
| May 7, 2026 | 11.90 | 11.90 | 11.40 | 11.40 | 11.40 | -4.20% | 150 |
| May 6, 2026 | 12.90 | 12.90 | 11.90 | 11.90 | 11.90 | -8.46% | 115 |
| May 5, 2026 | 12.20 | 13.10 | 12.20 | 13.00 | 13.00 | 6.56% | - |
| May 4, 2026 | 12.70 | 12.70 | 12.10 | 12.20 | 12.20 | -3.17% | - |
| Apr 30, 2026 | 13.40 | 13.40 | 12.40 | 12.60 | 12.60 | -3.08% | 600 |
| Apr 29, 2026 | 12.60 | 13.00 | 12.60 | 13.00 | 13.00 | 3.17% | - |
| Apr 28, 2026 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | 1.61% | - |
| Apr 27, 2026 | 12.10 | 12.50 | 12.10 | 12.40 | 12.40 | 1.64% | - |
| Apr 24, 2026 | 12.30 | 12.30 | 12.00 | 12.20 | 12.20 | -0.81% | - |
| Apr 23, 2026 | 12.10 | 12.30 | 11.90 | 12.30 | 12.30 | 0.82% | - |
| Apr 22, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | - | - |
| Apr 21, 2026 | 11.80 | 12.20 | 11.80 | 12.20 | 12.20 | 3.39% | - |
| Apr 20, 2026 | 11.70 | 11.80 | 11.60 | 11.80 | 11.80 | 2.61% | - |
| Apr 17, 2026 | 12.60 | 12.60 | 11.20 | 11.50 | 11.50 | -8.73% | - |