LIXIL Corporation (FRA:TJS0)
Germany · Delayed Price · Currency is EUR 18.40
+0.20 (1.10%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:TJS0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Oct 22, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Oct 21, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Oct 20, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Oct 19, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -3.70% | - |
| Oct 16, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 4.42% | - |
| Oct 15, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Oct 14, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Oct 13, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Oct 12, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3.93% | - |
| Oct 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Oct 8, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Oct 7, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -9.69% | - |
| Oct 6, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Oct 5, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| Oct 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 3.17% | - |
| Oct 1, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Sep 30, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 14.55% | - |
| Sep 29, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 28, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 25, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| Sep 24, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -7.69% | - |
| Sep 23, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Sep 22, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Sep 21, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -4.23% | - |
| Sep 18, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Sep 17, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| Sep 16, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Sep 15, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Sep 14, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Sep 11, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Sep 10, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Sep 9, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.60% | - |
| Sep 8, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 7, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 4, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 3, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Sep 2, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Sep 1, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Aug 31, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Aug 28, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -4.50% | - |
| Aug 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 16.96% | - |
| Aug 26, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Aug 25, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -3.39% | - |
| Aug 24, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Aug 21, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 3.51% | - |
| Aug 20, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -7.57% | - |
| Aug 19, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Aug 18, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Aug 17, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |