Luxfer Holdings PLC (FRA:LX4A)
Germany · Delayed Price · Currency is EUR 10.50
-0.20 (-1.87%)
At close: Mar 27, 2026
FRA:LX4A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Mar 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.88% | - |
| Mar 25, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Mar 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 7.37% | - |
| Mar 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.52% | - |
| Mar 20, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% | - |
| Mar 19, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Mar 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Mar 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Mar 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Mar 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| Mar 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Mar 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Mar 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Mar 9, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -5.24% | - |
| Mar 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Mar 5, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -5.31% | - |
| Mar 4, 2026 | 10.70 | 11.30 | 10.70 | 11.30 | 11.30 | 4.63% | 100 |
| Mar 3, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Mar 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Feb 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.80% | - |
| Feb 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -17.05% | - |
| Feb 25, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% | - |
| Feb 24, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.08% | - |
| Feb 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Feb 20, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Feb 19, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Feb 18, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Feb 17, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Feb 16, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Feb 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Feb 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Feb 11, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Feb 10, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -4.48% | - |
| Feb 9, 2026 | 12.80 | 13.40 | 12.80 | 13.40 | 13.40 | 6.35% | 74 |
| Feb 6, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Feb 5, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Feb 4, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Feb 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | - |
| Feb 2, 2026 | 12.20 | 13.40 | 12.20 | 13.40 | 13.40 | 8.06% | 5 |
| Jan 30, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | - |
| Jan 29, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.20% | - |
| Jan 28, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jan 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -5.30% | - |
| Jan 26, 2026 | 12.50 | 13.20 | 12.50 | 13.20 | 13.20 | - | 806 |
| Jan 23, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 3.12% | - |
| Jan 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.69 | 3.23% | - |
| Jan 21, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.29 | -2.36% | - |
| Jan 20, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.59 | 1.60% | - |
| Jan 19, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.39 | -6.72% | - |