Luxfer Holdings PLC (FRA:LX4A)
Germany · Delayed Price · Currency is EUR 10.80
+0.10 (0.93%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:LX4A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1.90% | - |
| Apr 22, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Apr 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Apr 20, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Apr 17, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Apr 16, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.69 | -1.82% | - |
| Apr 15, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.89 | -0.90% | - |
| Apr 14, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.99 | 2.78% | - |
| Apr 13, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.69 | -1.82% | - |
| Apr 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.89 | 1.85% | - |
| Apr 9, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.69 | 5.88% | - |
| Apr 8, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | -0.97% | - |
| Apr 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.19 | - | - |
| Apr 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.19 | - | - |
| Apr 1, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.19 | 0.98% | - |
| Mar 31, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | -1.92% | - |
| Mar 30, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | -0.95% | - |
| Mar 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | -1.87% | - |
| Mar 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.59 | 2.88% | - |
| Mar 25, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | 1.96% | - |
| Mar 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | 7.37% | - |
| Mar 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.40 | -4.52% | - |
| Mar 20, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.85 | 1.02% | - |
| Mar 19, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.75 | -1.50% | - |
| Mar 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | - | - |
| Mar 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | 1.01% | - |
| Mar 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.80 | 1.02% | - |
| Mar 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.70 | -2.97% | - |
| Mar 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | - | - |
| Mar 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | - | - |
| Mar 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | 1.51% | - |
| Mar 9, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.85 | -5.24% | - |
| Mar 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | -1.87% | - |
| Mar 5, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.59 | -5.31% | - |
| Mar 4, 2026 | 10.70 | 11.30 | 10.70 | 11.30 | 11.18 | 4.63% | 100 |
| Mar 3, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.69 | 0.93% | - |
| Mar 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.59 | -2.73% | - |
| Feb 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.89 | 2.80% | - |
| Feb 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.59 | -17.05% | - |
| Feb 25, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.77 | 2.38% | - |
| Feb 24, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.47 | -3.08% | - |
| Feb 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.87 | - | - |
| Feb 20, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.87 | 0.78% | - |
| Feb 19, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.77 | - | - |
| Feb 18, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.77 | - | - |
| Feb 17, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.77 | - | - |
| Feb 16, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.77 | - | - |
| Feb 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.77 | - | - |
| Feb 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.77 | - | - |
| Feb 11, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.77 | 0.78% | - |