Lexibook - Linguistic Electronic System Société anonyme (FRA:LXB)
Germany · Delayed Price · Currency is EUR 5.10
-0.08 (-1.54%)
Last updated: Feb 23, 2026, 8:14 AM CET
FRA:LXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -5.13% | - |
| Feb 19, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.44% | - |
| Feb 18, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -1.42% | - |
| Feb 17, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 4.85% | - |
| Feb 16, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 2.29% | - |
| Feb 13, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.38% | - |
| Feb 12, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 1.16% | - |
| Feb 11, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.15% | - |
| Feb 10, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.51% | - |
| Feb 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.57% | - |
| Feb 6, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.74% | - |
| Feb 5, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -4.26% | - |
| Feb 4, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -3.42% | - |
| Feb 3, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -3.31% | - |
| Feb 2, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -1.95% | - |
| Jan 30, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Jan 29, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.96% | - |
| Jan 28, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 6.87% | - |
| Jan 27, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Jan 26, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.34% | - |
| Jan 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.03% | - |
| Jan 22, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.37% | - |
| Jan 21, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.34% | - |
| Jan 20, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -2.98% | - |
| Jan 19, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.98% | - |
| Jan 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.66% | - |
| Jan 15, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.33% | - |
| Jan 14, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -1.95% | - |
| Jan 13, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.98% | - |
| Jan 12, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.33% | - |
| Jan 9, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.00% | - |
| Jan 8, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 2.03% | - |
| Jan 7, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Jan 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.33% | - |
| Jan 5, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 4.15% | - |
| Jan 2, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.34% | - |
| Dec 30, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.20% | - |
| Dec 29, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -3.10% | - |
| Dec 23, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.34% | - |
| Dec 22, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -5.21% | - |
| Dec 19, 2025 | 5.80 | 6.14 | 5.80 | 6.14 | 6.14 | 6.23% | 100 |
| Dec 18, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.34% | - |
| Dec 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 16, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Dec 15, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.06% | - |
| Dec 12, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.68% | - |
| Dec 11, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.34% | - |
| Dec 10, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.02% | - |
| Dec 9, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.34% | - |
| Dec 8, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -2.66% | - |