Lexibook - Linguistic Electronic System Société anonyme (FRA:LXB)
Germany · Delayed Price · Currency is EUR 7.96
-0.28 (-3.40%)
Last updated: Aug 27, 2026, 8:19 AM CET
FRA:LXB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 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% | - |
| Aug 14, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.26% | - |
| Aug 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.26% | - |
| Aug 12, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Aug 11, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Aug 10, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Aug 7, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Aug 6, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -1.02% | - |
| Aug 5, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.26% | - |
| Aug 4, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -2.00% | - |
| Aug 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.76% | - |
| Jul 31, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 1.53% | - |
| Jul 30, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | - |
| Jul 29, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -1.51% | - |
| Jul 28, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -1.00% | - |
| Jul 27, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 2.56% | - |
| Jul 24, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.76% | - |
| Jul 23, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.25% | - |
| Jul 22, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.03% | - |
| Jul 21, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.52% | - |
| Jul 20, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | - |
| Jul 17, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -3.49% | - |
| Jul 16, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.75% | - |
| Jul 15, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.76% | - |
| Jul 14, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.02% | - |
| Jul 13, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.51% | - |
| Jul 10, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -2.02% | - |
| Jul 9, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 2.32% | - |
| Jul 8, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.52% | - |
| Jul 7, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.26% | - |
| Jul 6, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.52% | - |
| Jul 3, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.26% | - |
| Jul 2, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | - |
| Jul 1, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.77% | - |
| Jun 30, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.78% | - |
| Jun 29, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | - |
| 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 | - | - |