LANXESS Aktiengesellschaft (FRA:LX9B)
Germany · Delayed Price · Currency is EUR 3.800
-0.020 (-0.52%)
At close: Feb 20, 2026
FRA:LX9B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.80 | 3.82 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Feb 19, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | 1.60% | - |
| Feb 18, 2026 | 3.94 | 3.94 | 3.76 | 3.76 | 3.76 | -4.08% | - |
| Feb 17, 2026 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | -1.51% | - |
| Feb 16, 2026 | 4.10 | 4.10 | 3.98 | 3.98 | 3.98 | -2.93% | - |
| Feb 13, 2026 | 4.08 | 4.10 | 4.06 | 4.10 | 4.10 | -3.76% | - |
| Feb 12, 2026 | 4.14 | 4.26 | 4.14 | 4.26 | 4.26 | -4.91% | - |
| Feb 11, 2026 | 4.18 | 4.48 | 4.12 | 4.48 | 4.48 | 10.34% | 740 |
| Feb 10, 2026 | 3.82 | 4.06 | 3.82 | 4.06 | 4.06 | 7.41% | - |
| Feb 9, 2026 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | 0.53% | - |
| Feb 6, 2026 | 3.84 | 3.84 | 3.72 | 3.76 | 3.76 | -2.08% | - |
| Feb 5, 2026 | 3.82 | 3.84 | 3.78 | 3.84 | 3.84 | 3.23% | - |
| Feb 4, 2026 | 3.42 | 3.72 | 3.42 | 3.72 | 3.72 | 11.38% | - |
| Feb 3, 2026 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Feb 2, 2026 | 3.32 | 3.38 | 3.30 | 3.38 | 3.38 | - | - |
| Jan 30, 2026 | 3.38 | 3.40 | 3.36 | 3.38 | 3.38 | -2.87% | - |
| Jan 29, 2026 | 3.40 | 3.48 | 3.38 | 3.48 | 3.48 | 1.16% | - |
| Jan 28, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | 0.58% | - |
| Jan 27, 2026 | 3.46 | 3.46 | 3.38 | 3.42 | 3.42 | - | - |
| Jan 26, 2026 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | -1.16% | - |
| Jan 23, 2026 | 3.40 | 3.48 | 3.40 | 3.46 | 3.46 | 2.37% | - |
| Jan 22, 2026 | 3.40 | 3.42 | 3.38 | 3.38 | 3.38 | 2.42% | - |
| Jan 21, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 3.12% | - |
| Jan 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Jan 19, 2026 | 3.34 | 3.34 | 3.26 | 3.26 | 3.26 | -5.23% | - |
| Jan 16, 2026 | 3.54 | 3.54 | 3.40 | 3.44 | 3.44 | -3.37% | - |
| Jan 15, 2026 | 3.44 | 3.56 | 3.42 | 3.56 | 3.56 | 5.33% | - |
| Jan 14, 2026 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | 0.60% | - |
| Jan 13, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| Jan 12, 2026 | 3.42 | 3.46 | 3.40 | 3.40 | 3.40 | -2.30% | - |
| Jan 9, 2026 | 3.32 | 3.48 | 3.32 | 3.48 | 3.48 | 6.10% | - |
| Jan 8, 2026 | 3.32 | 3.34 | 3.28 | 3.28 | 3.28 | -3.53% | - |
| Jan 7, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 2.41% | - |
| Jan 6, 2026 | 3.36 | 3.38 | 3.32 | 3.32 | 3.32 | - | - |
| Jan 5, 2026 | 3.36 | 3.48 | 3.32 | 3.32 | 3.32 | -2.92% | - |
| Jan 2, 2026 | 3.40 | 3.46 | 3.40 | 3.42 | 3.42 | - | - |
| Dec 30, 2025 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | -6.56% | - |
| Dec 29, 2025 | 3.28 | 3.66 | 3.28 | 3.66 | 3.66 | 9.58% | 65 |
| Dec 23, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 1.21% | - |
| Dec 22, 2025 | 3.28 | 3.32 | 3.28 | 3.30 | 3.30 | 0.61% | - |
| Dec 19, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | -0.61% | - |
| Dec 18, 2025 | 3.30 | 3.32 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| Dec 17, 2025 | 3.38 | 3.38 | 3.32 | 3.36 | 3.36 | -1.18% | 22 |
| Dec 16, 2025 | 3.20 | 3.40 | 3.20 | 3.40 | 3.40 | -0.58% | - |
| Dec 15, 2025 | 3.44 | 3.48 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Dec 12, 2025 | 3.38 | 3.44 | 3.38 | 3.44 | 3.44 | 3.61% | - |
| Dec 11, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | - | - |
| Dec 10, 2025 | 3.34 | 3.36 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Dec 9, 2025 | 3.30 | 3.32 | 3.28 | 3.30 | 3.30 | - | - |
| Dec 8, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |