Luxempart (LUX:LXMPR)
Luxembourg · Delayed Price · Currency is EUR 69.00
-0.50 (-0.72%)
At close: May 5, 2026
Luxempart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | 1 |
| May 4, 2026 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | 0.72% | 101 |
| Apr 30, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | 61 |
| Apr 29, 2026 | 68.50 | 69.50 | 68.50 | 69.50 | 69.50 | 1.46% | 2 |
| Apr 28, 2026 | 68.50 | 69.00 | 68.50 | 68.50 | 68.50 | 0.74% | 235 |
| Apr 27, 2026 | 69.00 | 69.50 | 68.00 | 68.00 | 68.00 | -1.45% | 271 |
| Apr 24, 2026 | 69.00 | 69.00 | 67.50 | 69.00 | 69.00 | 0.73% | 4,266 |
| Apr 23, 2026 | 67.00 | 68.50 | 67.00 | 68.50 | 68.50 | 3.79% | 21 |
| Apr 22, 2026 | 68.00 | 68.50 | 66.00 | 66.00 | 66.00 | -2.94% | 571 |
| Apr 21, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 155 |
| Apr 20, 2026 | 68.00 | 68.50 | 68.00 | 68.00 | 68.00 | -1.45% | 118 |
| Apr 17, 2026 | 67.50 | 69.00 | 67.50 | 69.00 | 69.00 | 2.22% | 1,170 |
| Apr 16, 2026 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | -0.74% | 156 |
| Apr 15, 2026 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | - | 130 |
| Apr 14, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 0.74% | 459 |
| Apr 13, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 31 |
| Apr 10, 2026 | 66.00 | 67.50 | 66.00 | 67.50 | 67.50 | 3.05% | 551 |
| Apr 9, 2026 | 67.50 | 67.50 | 65.50 | 65.50 | 65.50 | -3.68% | 1,301 |
| Apr 8, 2026 | 67.50 | 68.00 | 65.50 | 68.00 | 68.00 | 1.49% | 1,308 |
| Apr 7, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | - | 295 |
| Apr 2, 2026 | 68.50 | 68.50 | 67.00 | 67.00 | 67.00 | -2.19% | 1,060 |
| Apr 1, 2026 | 67.50 | 69.00 | 67.00 | 68.50 | 68.50 | 2.24% | 507 |
| Mar 31, 2026 | 65.50 | 68.00 | 65.50 | 67.00 | 67.00 | 3.08% | 3,928 |
| Mar 30, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 2 |
| Mar 27, 2026 | 63.00 | 65.00 | 62.00 | 65.00 | 65.00 | 3.17% | 3,358 |
| Mar 26, 2026 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 5.88% | 2,544 |
| Mar 25, 2026 | 60.00 | 60.50 | 59.50 | 59.50 | 59.50 | -0.83% | 3,040 |
| Mar 24, 2026 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | - | 4,471 |
| Mar 23, 2026 | 60.50 | 61.00 | 59.50 | 60.00 | 60.00 | -2.44% | 6,639 |
| Mar 20, 2026 | 61.50 | 61.50 | 60.50 | 61.50 | 61.50 | - | 527 |
| Mar 19, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | - | 182 |
| Mar 18, 2026 | 61.50 | 62.00 | 61.00 | 61.50 | 61.50 | -0.81% | 114 |
| Mar 17, 2026 | 62.00 | 62.00 | 61.50 | 62.00 | 62.00 | -0.80% | 9 |
| Mar 16, 2026 | 62.00 | 62.50 | 61.00 | 62.50 | 62.50 | - | 270 |
| Mar 13, 2026 | 61.50 | 62.50 | 61.50 | 62.50 | 62.50 | 2.46% | 2 |
| Mar 12, 2026 | 61.50 | 62.50 | 61.00 | 61.00 | 61.00 | -0.81% | 43 |
| Mar 11, 2026 | 61.00 | 62.50 | 61.00 | 61.50 | 61.50 | 0.82% | 525 |
| Mar 10, 2026 | 62.50 | 62.50 | 61.00 | 61.00 | 61.00 | -2.40% | 276 |
| Mar 9, 2026 | 60.50 | 63.50 | 60.50 | 62.50 | 62.50 | 1.63% | 115 |
| Mar 6, 2026 | 62.50 | 64.50 | 61.50 | 61.50 | 61.50 | -2.38% | 1,401 |
| Mar 5, 2026 | 62.00 | 63.00 | 61.50 | 63.00 | 63.00 | 1.61% | 736 |
| Mar 4, 2026 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | -0.80% | 406 |
| Mar 3, 2026 | 62.50 | 63.00 | 60.50 | 62.50 | 62.50 | -0.79% | 1,871 |
| Mar 2, 2026 | 62.00 | 63.00 | 61.50 | 63.00 | 63.00 | 1.61% | 176 |
| Feb 27, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | 100 |
| Feb 26, 2026 | 61.00 | 63.00 | 61.00 | 61.00 | 61.00 | - | 3,110 |
| Feb 25, 2026 | 62.00 | 63.50 | 61.00 | 61.00 | 61.00 | -0.81% | 1,376 |
| Feb 24, 2026 | 63.00 | 63.00 | 61.00 | 61.50 | 61.50 | -0.81% | 523 |
| Feb 23, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | 1,930 |
| Feb 20, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 10 |