Lexibook - Linguistic Electronic System Société anonyme (FRA:LXB)
Germany · Delayed Price · Currency is EUR 7.72
-0.04 (-0.52%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:LXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.52% | - |
| Jun 25, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.26% | - |
| Jun 24, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.78% | - |
| Jun 23, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.78% | - |
| Jun 22, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.26% | - |
| Jun 19, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | - |
| Jun 18, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.26% | - |
| Jun 17, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.77% | - |
| Jun 16, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.51% | - |
| Jun 15, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.52% | - |
| Jun 12, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1.31% | - |
| Jun 11, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.52% | - |
| Jun 10, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -7.00% | - |
| Jun 9, 2026 | 7.68 | 8.28 | 7.68 | 8.28 | 8.28 | 1.47% | 10 |
| Jun 8, 2026 | 7.60 | 8.16 | 7.60 | 8.16 | 8.16 | 6.53% | 30 |
| Jun 5, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - | - |
| Jun 4, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 28.96% | - |
| Jun 3, 2026 | 5.78 | 5.94 | 5.78 | 5.94 | 5.94 | 5.32% | 540 |
| Jun 2, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 4.44% | - |
| Jun 1, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.88% | - |
| May 29, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 4.51% | - |
| May 28, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.76% | - |
| May 27, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -4.35% | - |
| May 26, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -1.43% | - |
| May 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.45% | - |
| May 22, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | - |
| May 21, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -1.78% | - |
| May 20, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -3.10% | - |
| May 19, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | - |
| May 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 7.14% | - |
| May 15, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -7.59% | - |
| May 14, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 2.36% | - |
| May 13, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -2.63% | - |
| May 12, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.33% | - |
| May 11, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.35% | - |
| May 8, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.32% | - |
| May 7, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 4.14% | - |
| May 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 4.69% | - |
| May 5, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -2.12% | - |
| May 4, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 4.81% | - |
| Apr 30, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.75% | - |
| Apr 29, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -1.11% | - |
| Apr 28, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.74% | - |
| Apr 27, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.89% | - |
| Apr 24, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -1.86% | - |
| Apr 23, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.74% | - |
| Apr 22, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.37% | - |
| Apr 21, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.37% | - |
| Apr 20, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 2.63% | - |
| Apr 17, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -3.62% | - |