LSB Industries, Inc. (FRA:LS3)
Germany · Delayed Price · Currency is EUR 8.95
+0.15 (1.70%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:LS3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.65 | 8.95 | 8.60 | 8.90 | 8.90 | 1.14% | - |
| Aug 25, 2026 | 9.10 | 9.10 | 8.80 | 8.80 | 8.80 | -3.30% | - |
| Aug 24, 2026 | 9.40 | 9.40 | 9.10 | 9.10 | 9.10 | -4.21% | - |
| Aug 21, 2026 | 9.05 | 9.50 | 9.05 | 9.50 | 9.50 | 4.40% | - |
| Aug 20, 2026 | 8.80 | 9.15 | 8.80 | 9.10 | 9.10 | 2.82% | - |
| Aug 19, 2026 | 8.70 | 9.05 | 8.70 | 8.85 | 8.85 | - | - |
| Aug 18, 2026 | 8.95 | 9.20 | 8.85 | 8.85 | 8.85 | -1.67% | - |
| Aug 17, 2026 | 8.70 | 9.15 | 8.70 | 9.00 | 9.00 | 2.27% | 150 |
| Aug 14, 2026 | 8.45 | 8.90 | 8.45 | 8.80 | 8.80 | 3.53% | - |
| Aug 13, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | - | - |
| Aug 12, 2026 | 8.55 | 8.55 | 8.40 | 8.50 | 8.50 | -1.16% | - |
| Aug 11, 2026 | 8.65 | 8.75 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| Aug 10, 2026 | 8.50 | 8.75 | 8.40 | 8.75 | 8.75 | 6.06% | 410 |
| Aug 7, 2026 | 8.30 | 8.40 | 8.20 | 8.25 | 8.25 | -1.79% | - |
| Aug 6, 2026 | 8.30 | 8.50 | 8.25 | 8.40 | 8.40 | 0.60% | - |
| Aug 5, 2026 | 8.45 | 8.50 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Aug 4, 2026 | 8.45 | 8.50 | 8.30 | 8.40 | 8.40 | -0.59% | - |
| Aug 3, 2026 | 9.60 | 9.60 | 8.45 | 8.45 | 8.45 | -9.63% | - |
| Jul 31, 2026 | 9.50 | 9.65 | 9.25 | 9.35 | 9.35 | -2.09% | - |
| Jul 30, 2026 | 9.70 | 10.10 | 9.25 | 9.55 | 9.55 | -4.50% | - |
| Jul 29, 2026 | 9.95 | 10.10 | 9.95 | 10.00 | 10.00 | - | - |
| Jul 28, 2026 | 9.95 | 10.10 | 9.95 | 10.00 | 10.00 | -0.99% | - |
| Jul 27, 2026 | 10.70 | 10.70 | 10.00 | 10.10 | 10.10 | -5.61% | 2,740 |
| Jul 24, 2026 | 10.60 | 10.70 | 10.50 | 10.70 | 10.70 | 0.94% | - |
| Jul 23, 2026 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 2.91% | - |
| Jul 22, 2026 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 1.98% | - |
| Jul 21, 2026 | 9.85 | 10.10 | 9.85 | 10.10 | 10.10 | 1.51% | - |
| Jul 20, 2026 | 9.80 | 10.00 | 9.80 | 9.95 | 9.95 | 0.51% | - |
| Jul 17, 2026 | 9.50 | 9.95 | 9.50 | 9.90 | 9.90 | 3.66% | - |
| Jul 16, 2026 | 9.45 | 9.60 | 9.45 | 9.55 | 9.55 | -0.52% | - |
| Jul 15, 2026 | 9.65 | 9.65 | 9.40 | 9.60 | 9.60 | -1.03% | - |
| Jul 14, 2026 | 9.75 | 9.85 | 9.65 | 9.70 | 9.70 | -1.52% | - |
| Jul 13, 2026 | 9.60 | 9.95 | 9.60 | 9.85 | 9.85 | 3.68% | - |
| Jul 10, 2026 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | 1.60% | - |
| Jul 9, 2026 | 9.70 | 9.70 | 9.35 | 9.35 | 9.35 | -4.10% | - |
| Jul 8, 2026 | 9.50 | 9.85 | 9.50 | 9.75 | 9.75 | 2.09% | - |
| Jul 7, 2026 | 9.30 | 9.55 | 9.30 | 9.55 | 9.55 | 2.14% | - |
| Jul 6, 2026 | 9.25 | 9.35 | 9.20 | 9.35 | 9.35 | 1.63% | - |
| Jul 3, 2026 | 9.20 | 9.20 | 9.15 | 9.20 | 9.20 | -0.54% | - |
| Jul 2, 2026 | 9.25 | 9.40 | 9.25 | 9.25 | 9.25 | - | - |
| Jul 1, 2026 | 9.35 | 9.45 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Jun 30, 2026 | 9.30 | 9.50 | 9.30 | 9.35 | 9.35 | 0.54% | - |
| Jun 29, 2026 | 9.45 | 9.45 | 9.25 | 9.30 | 9.30 | -1.06% | - |
| Jun 26, 2026 | 9.25 | 9.40 | 9.25 | 9.40 | 9.40 | 0.53% | - |
| 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% | - |