Lexibook - Linguistic Electronic System Société anonyme (FRA:LXB)
Germany · Delayed Price · Currency is EUR 4.880
-0.050 (-1.01%)
At close: Mar 27, 2026
FRA:LXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.01% | - |
| Mar 26, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 1.23% | - |
| Mar 25, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.21% | - |
| Mar 24, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.53% | - |
| Mar 23, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.28% | - |
| Mar 20, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -4.10% | - |
| Mar 19, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.20% | - |
| Mar 18, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 2.89% | - |
| Mar 17, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.61% | - |
| Mar 16, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -4.69% | - |
| Mar 13, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.39% | - |
| Mar 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.39% | - |
| Mar 11, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.16% | - |
| Mar 10, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.77% | - |
| Mar 9, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 1.16% | - |
| Mar 6, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -3.01% | - |
| Mar 5, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.75% | - |
| Mar 4, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1.13% | - |
| Mar 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.76% | - |
| Mar 2, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.38% | - |
| Feb 27, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.13% | - |
| Feb 26, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.38% | - |
| Feb 25, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.75% | - |
| Feb 24, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -3.25% | - |
| Feb 23, 2026 | 5.10 | 5.54 | 5.10 | 5.54 | 5.54 | 6.95% | 200 |
| 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% | - |