Lexibook - Linguistic Electronic System Société anonyme (FRA:LXB)
Germany · Delayed Price · Currency is EUR 7.76
+0.02 (0.26%)
Last updated: Oct 23, 2026, 9:05 AM CEST
FRA:LXB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.26% | 10 |
| Oct 22, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.77% | - |
| Oct 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.52% | - |
| Oct 20, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.51% | - |
| Oct 19, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -4.18% | - |
| Oct 16, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.74% | - |
| Oct 15, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.74% | - |
| Oct 14, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 2.78% | - |
| Oct 13, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Oct 12, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 1.02% | - |
| Oct 9, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.77% | - |
| Oct 8, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.26% | - |
| Oct 7, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.77% | - |
| Oct 6, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.26% | - |
| Oct 5, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 2, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.01% | - |
| Oct 1, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -3.40% | - |
| Sep 30, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -2.60% | - |
| Sep 29, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 3.68% | - |
| Sep 28, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.49% | - |
| Sep 25, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.49% | - |
| Sep 24, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.22% | - |
| Sep 23, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.25% | - |
| Sep 22, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 4.08% | - |
| Sep 21, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -3.92% | - |
| Sep 18, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.24% | - |
| Sep 17, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Sep 16, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 3.81% | - |
| Sep 15, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.25% | - |
| Sep 14, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.25% | - |
| Sep 11, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.25% | - |
| Sep 10, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.80% | - |
| Sep 9, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | - |
| Sep 8, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | - |
| Sep 7, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.51% | - |
| Sep 4, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.26% | - |
| Sep 3, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.26% | - |
| Sep 2, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -1.27% | - |
| Sep 1, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.29% | - |
| Aug 31, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.51% | - |
| Aug 28, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.01% | - |
| Aug 27, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -3.40% | - |
| Aug 26, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 5.64% | - |
| Aug 25, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.52% | - |
| Aug 24, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.77% | - |
| Aug 21, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.51% | - |
| Aug 20, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -1.02% | - |
| Aug 19, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.29% | - |
| Aug 18, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.51% | - |
| Aug 17, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.26% | - |