Luxfer Holdings PLC (FRA:LX4A)
Germany · Delayed Price · Currency is EUR 14.40
-0.10 (-0.69%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:LX4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Aug 25, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Aug 24, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Aug 21, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Aug 20, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Aug 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Aug 18, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Aug 17, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Aug 14, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Aug 13, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Aug 12, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Aug 11, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Aug 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Aug 7, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Aug 6, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 0.68% | 1,000 |
| Aug 5, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Aug 4, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Aug 3, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jul 31, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Jul 30, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Jul 29, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Jul 28, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Jul 27, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Jul 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | - |
| Jul 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Jul 22, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Jul 21, 2026 | 13.90 | 15.00 | 13.90 | 15.00 | 15.00 | 5.63% | 1,000 |
| Jul 20, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -3.40% | - |
| Jul 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.09% | - |
| Jul 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.69 | 0.68% | - |
| Jul 15, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.59 | - | - |
| Jul 14, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.59 | - | - |
| Jul 13, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.59 | 1.38% | - |
| Jul 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.39 | -0.68% | - |
| Jul 9, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.49 | 1.39% | - |
| Jul 8, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.29 | -3.36% | - |
| Jul 7, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.79 | 0.68% | - |
| Jul 6, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.69 | - | - |
| Jul 3, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.69 | -4.52% | - |
| Jul 2, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.38 | -0.64% | - |
| Jul 1, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.48 | -0.64% | - |
| Jun 30, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.58 | -2.48% | - |
| Jun 29, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.98 | -0.62% | - |
| Jun 26, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.08 | 3.18% | - |
| Jun 25, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.58 | -3.09% | - |
| Jun 24, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.08 | -0.61% | - |
| Jun 23, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.17 | -0.61% | - |
| Jun 22, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.27 | - | - |
| Jun 19, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.27 | 4.46% | - |
| Jun 18, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.58 | 1.29% | - |