LIXIL Corporation (FRA:TJS)
Germany · Delayed Price · Currency is EUR 8.45
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:TJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | - | - | - |
| Apr 22, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Apr 21, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Apr 20, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.78% | - |
| Apr 17, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Apr 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Apr 15, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Apr 14, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Apr 13, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.00% | - |
| Apr 10, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Apr 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| Apr 8, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| Apr 7, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Apr 2, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Apr 1, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Mar 31, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Mar 30, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -3.89% | - |
| Mar 27, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.76 | - | - |
| Mar 26, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.76 | 0.56% | - |
| Mar 25, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.71 | 1.13% | - |
| Mar 24, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.61 | 1.72% | - |
| Mar 23, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.46 | -1.69% | - |
| Mar 20, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.61 | -0.56% | - |
| Mar 19, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.66 | -3.26% | - |
| Mar 18, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.95 | 1.66% | - |
| Mar 17, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.80 | -4.23% | - |
| Mar 16, 2026 | 9.05 | 9.45 | 9.05 | 9.45 | 9.19 | 3.28% | 240 |
| Mar 13, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.90 | -0.54% | - |
| Mar 12, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.95 | -1.60% | - |
| Mar 11, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.10 | 0.54% | - |
| Mar 10, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.05 | 1.09% | - |
| Mar 9, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.95 | -0.54% | - |
| Mar 6, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.00 | -1.07% | - |
| Mar 5, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.10 | 1.08% | - |
| Mar 4, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.00 | -2.12% | - |
| Mar 3, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.19 | -1.56% | - |
| Mar 2, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.34 | -1.54% | - |
| Feb 27, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.49 | 2.09% | - |
| Feb 26, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.29 | -0.52% | - |
| Feb 25, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.34 | -1.03% | - |
| Feb 24, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.44 | -0.51% | - |
| Feb 23, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.49 | -0.51% | - |
| Feb 20, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.53 | -1.01% | - |
| Feb 19, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.63 | -1.98% | - |
| Feb 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.83 | 1.51% | - |
| Feb 17, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.68 | -0.50% | - |
| Feb 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.73 | -0.99% | - |
| Feb 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.83 | -1.94% | - |
| Feb 12, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.02 | -3.74% | - |
| Feb 11, 2026 | 10.10 | 10.70 | 10.10 | 10.70 | 10.41 | 7.54% | 262 |