Luxfer Holdings PLC (FRA:LX4A)
Germany · Delayed Price · Currency is EUR 12.50
-0.90 (-6.72%)
Last updated: Jan 19, 2026, 8:01 AM CET
Luxfer Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 13.00 | 13.50 | 13.00 | 13.40 | 13.28 | 5.51% | 153 |
| Jan 15, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.59 | 2.42% | - |
| Jan 14, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.29 | 1.64% | - |
| Jan 13, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.09 | 2.52% | - |
| Jan 12, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.80 | - | - |
| Jan 9, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.80 | 3.48% | - |
| Jan 8, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.40 | -1.71% | - |
| Jan 7, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.60 | 0.86% | - |
| Jan 6, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.50 | 1.75% | - |
| Jan 5, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.30 | - | - |
| Jan 2, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.30 | -1.72% | - |
| Dec 30, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.50 | -0.85% | - |
| Dec 29, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.60 | - | - |
| Dec 23, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.60 | 0.86% | - |
| Dec 22, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.50 | 1.75% | - |
| Dec 19, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.30 | - | - |
| Dec 18, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.30 | - | - |
| Dec 17, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.30 | 0.88% | - |
| Dec 16, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.20 | -1.74% | - |
| Dec 15, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.40 | - | - |
| Dec 12, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.40 | 3.60% | - |
| Dec 11, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.00 | - | - |
| Dec 10, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.00 | 0.91% | - |
| Dec 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.90 | 1.85% | - |
| Dec 8, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.71 | -0.92% | - |
| Dec 5, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.81 | 0.93% | - |
| Dec 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.71 | 0.93% | - |
| Dec 3, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.61 | 0.94% | - |
| Dec 2, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.51 | 1.92% | - |
| Dec 1, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.31 | -1.89% | - |
| Nov 28, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.51 | - | - |
| Nov 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.51 | 0.95% | - |
| Nov 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.41 | 2.94% | - |
| Nov 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | - | - |
| Nov 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | 3.55% | - |
| Nov 21, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.76 | -1.01% | - |
| Nov 20, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.86 | 1.02% | - |
| Nov 19, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.76 | 0.51% | - |
| Nov 18, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.72 | -3.92% | - |
| Nov 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | - | - |