LIXIL Corporation (FRA:TJS)
Germany · Delayed Price · Currency is EUR 9.55
+0.10 (1.06%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:TJS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% | 1,784 |
| Oct 22, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Oct 21, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Oct 20, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Oct 19, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Oct 16, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Oct 15, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Oct 14, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Oct 13, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Oct 12, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Oct 9, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Oct 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Oct 7, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Oct 6, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Oct 5, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Oct 2, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Oct 1, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Sep 30, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.64% | - |
| Sep 29, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.53% | - |
| Sep 28, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.20 | 0.53% | - |
| Sep 25, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.15 | 0.53% | - |
| Sep 24, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.10 | -0.53% | - |
| Sep 23, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.15 | 0.53% | - |
| Sep 22, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.10 | -0.53% | - |
| Sep 21, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.15 | - | - |
| Sep 18, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.15 | -2.08% | - |
| Sep 17, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.34 | 1.05% | - |
| Sep 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.25 | - | - |
| Sep 15, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.25 | - | - |
| Sep 14, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.25 | 1.06% | - |
| Sep 11, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.15 | -0.53% | - |
| Sep 10, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.20 | -1.05% | - |
| Sep 9, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.30 | - | - |
| Sep 8, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.30 | 0.53% | - |
| Sep 7, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.25 | 0.53% | - |
| Sep 4, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.20 | - | - |
| Sep 3, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.20 | 1.61% | - |
| Sep 2, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.05 | -1.06% | - |
| Sep 1, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.15 | 0.53% | - |
| Aug 31, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.10 | 0.54% | - |
| Aug 28, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.05 | -0.53% | - |
| Aug 27, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.10 | - | - |
| Aug 26, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.10 | - | - |
| Aug 25, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.10 | 0.54% | - |
| Aug 24, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.05 | 0.54% | - |
| Aug 21, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.00 | 0.54% | - |
| Aug 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.96 | 1.66% | - |
| Aug 19, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.81 | -0.55% | - |
| Aug 18, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.86 | -1.62% | - |
| Aug 17, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.00 | -4.64% | - |