Luxfer Holdings PLC (FRA:LX4A)
Germany · Delayed Price · Currency is EUR 13.90
-0.30 (-2.11%)
Last updated: Jul 21, 2026, 8:03 AM CET
FRA:LX4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.38 | 1.31% | - |
| Jun 16, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.18 | -0.65% | - |
| Jun 15, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.28 | 1.32% | - |
| Jun 12, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.08 | 2.01% | - |
| Jun 11, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.79 | - | - |
| Jun 10, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.79 | - | - |
| Jun 9, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.79 | 3.47% | - |
| Jun 8, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.29 | -2.70% | - |
| Jun 5, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.69 | 0.68% | - |
| Jun 4, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.59 | -1.34% | - |
| Jun 3, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.79 | 1.36% | - |
| Jun 2, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.59 | 2.08% | - |
| Jun 1, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.29 | - | - |
| May 29, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.29 | 2.13% | - |
| May 28, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.99 | 0.71% | - |
| May 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | 1.45% | - |
| May 26, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.69 | - | - |
| May 25, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.69 | 2.99% | - |
| May 22, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.30 | - | - |
| May 21, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.30 | 3.88% | - |
| May 20, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.80 | -1.53% | - |
| May 19, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.00 | 0.77% | - |
| May 18, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.90 | -0.76% | - |
| May 15, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.00 | 0.77% | - |
| May 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.90 | 3.17% | - |
| May 13, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.50 | -2.33% | - |
| May 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.80 | -0.77% | - |