LS telcom AG (FRA:LSX)
Germany · Delayed Price · Currency is EUR 3.860
-0.160 (-3.98%)
At close: Jul 20, 2026
FRA:LSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.95 | 3.95 | 3.94 | 3.94 | 3.94 | - | - |
| Jul 16, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jul 15, 2026 | 3.95 | 3.95 | 3.94 | 3.94 | 3.94 | - | - |
| Jul 14, 2026 | 3.95 | 3.95 | 3.86 | 3.94 | 3.94 | 0.51% | - |
| Jul 13, 2026 | 3.95 | 3.95 | 3.92 | 3.92 | 3.92 | - | - |
| Jul 10, 2026 | 3.95 | 3.95 | 3.92 | 3.92 | 3.92 | - | - |
| Jul 9, 2026 | 3.95 | 3.95 | 3.92 | 3.92 | 3.92 | -0.76% | - |
| Jul 8, 2026 | 3.98 | 4.10 | 3.93 | 3.95 | 3.95 | 0.77% | 300 |
| Jul 7, 2026 | 3.98 | 4.14 | 3.92 | 3.92 | 3.92 | - | 50 |
| Jul 6, 2026 | 3.95 | 4.09 | 3.92 | 3.92 | 3.92 | - | 100 |
| Jul 3, 2026 | 3.95 | 3.95 | 3.92 | 3.92 | 3.92 | - | - |
| Jul 2, 2026 | 3.95 | 3.95 | 3.92 | 3.92 | 3.92 | - | - |
| Jul 1, 2026 | 3.87 | 3.92 | 3.87 | 3.92 | 3.92 | - | - |
| Jun 30, 2026 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | - | - |
| Jun 29, 2026 | 3.89 | 3.92 | 3.89 | 3.92 | 3.92 | -1.01% | - |
| Jun 26, 2026 | 3.70 | 3.96 | 3.70 | 3.96 | 3.96 | -3.41% | - |
| Jun 25, 2026 | 4.01 | 4.10 | 4.01 | 4.10 | 4.10 | - | - |
| Jun 24, 2026 | 3.89 | 4.10 | 3.89 | 4.10 | 4.10 | -0.73% | - |
| Jun 23, 2026 | 3.85 | 4.13 | 3.85 | 4.13 | 4.13 | 4.56% | - |
| Jun 22, 2026 | 3.83 | 4.05 | 3.83 | 3.95 | 3.95 | 0.51% | 800 |
| Jun 19, 2026 | 3.83 | 3.93 | 3.83 | 3.93 | 3.93 | -0.25% | - |
| Jun 18, 2026 | 3.69 | 3.94 | 3.69 | 3.94 | 3.94 | 0.25% | - |
| Jun 17, 2026 | 3.82 | 3.93 | 3.82 | 3.93 | 3.93 | 0.26% | - |
| Jun 16, 2026 | 3.83 | 3.92 | 3.83 | 3.92 | 3.92 | 0.26% | - |
| Jun 15, 2026 | 3.83 | 3.91 | 3.83 | 3.91 | 3.91 | - | - |
| Jun 12, 2026 | 3.89 | 3.91 | 3.89 | 3.91 | 3.91 | 0.26% | - |
| Jun 11, 2026 | 3.88 | 3.92 | 3.88 | 3.90 | 3.90 | -0.26% | - |
| Jun 10, 2026 | 3.82 | 3.91 | 3.82 | 3.91 | 3.91 | -0.51% | - |
| Jun 9, 2026 | 3.81 | 3.93 | 3.81 | 3.93 | 3.93 | -2.00% | - |
| Jun 8, 2026 | 3.77 | 4.01 | 3.77 | 4.01 | 4.01 | 4.97% | - |
| Jun 5, 2026 | 3.91 | 3.91 | 3.82 | 3.82 | 3.82 | - | - |
| Jun 4, 2026 | 3.72 | 3.82 | 3.72 | 3.82 | 3.82 | -5.91% | - |
| Jun 3, 2026 | 3.74 | 4.06 | 3.74 | 4.06 | 4.06 | 6.56% | - |
| Jun 2, 2026 | 3.67 | 3.81 | 3.50 | 3.81 | 3.81 | 7.63% | - |
| Jun 1, 2026 | 3.64 | 3.64 | 3.48 | 3.54 | 3.54 | -8.29% | - |
| May 29, 2026 | 3.73 | 3.86 | 3.73 | 3.86 | 3.86 | 1.85% | - |
| May 28, 2026 | 3.73 | 3.79 | 3.73 | 3.79 | 3.79 | - | - |
| May 27, 2026 | 3.65 | 3.79 | 3.65 | 3.79 | 3.79 | - | - |
| May 26, 2026 | 3.63 | 3.79 | 3.63 | 3.79 | 3.79 | 4.99% | - |
| May 25, 2026 | 3.63 | 3.63 | 3.61 | 3.61 | 3.61 | -3.73% | - |
| May 22, 2026 | 3.66 | 3.75 | 3.61 | 3.75 | 3.75 | 3.88% | - |
| May 21, 2026 | 3.52 | 3.61 | 3.52 | 3.61 | 3.61 | 2.56% | - |
| May 20, 2026 | 3.51 | 3.62 | 3.51 | 3.52 | 3.52 | -2.49% | 169 |
| May 19, 2026 | 3.51 | 3.61 | 3.51 | 3.61 | 3.61 | - | - |
| May 18, 2026 | 3.51 | 3.61 | 3.51 | 3.61 | 3.61 | -1.37% | - |
| May 15, 2026 | 3.62 | 3.66 | 3.61 | 3.66 | 3.66 | 1.39% | - |
| May 14, 2026 | 3.62 | 3.63 | 3.61 | 3.61 | 3.61 | 0.28% | - |
| May 13, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.28% | - |
| May 12, 2026 | 3.67 | 3.67 | 3.61 | 3.61 | 3.61 | -4.24% | - |
| May 11, 2026 | 3.67 | 3.77 | 3.67 | 3.77 | 3.77 | 4.72% | - |