Luxempart (LUX:LXMPR)
Luxembourg · Delayed Price · Currency is EUR 74.00
+1.00 (1.37%)
At close: Sep 24, 2026
Luxempart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1.37% | 385 |
| Sep 23, 2026 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | - | 22 |
| Sep 22, 2026 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | -0.68% | 54 |
| Sep 21, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 51 |
| Sep 18, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | 0.68% | 225 |
| Sep 17, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 51 |
| Sep 16, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | 1 |
| Sep 15, 2026 | 72.00 | 73.50 | 72.00 | 73.50 | 73.50 | 2.08% | 325 |
| Sep 14, 2026 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | - | 271 |
| Sep 11, 2026 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | -0.69% | 645 |
| Sep 10, 2026 | 73.50 | 73.50 | 72.50 | 72.50 | 72.50 | -1.36% | 390 |
| Sep 9, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | - | 26 |
| Sep 8, 2026 | 73.00 | 73.50 | 72.50 | 73.50 | 73.50 | 1.38% | 126 |
| Sep 7, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | 300 |
| Sep 4, 2026 | 73.00 | 73.50 | 72.50 | 73.50 | 73.50 | 1.38% | 92 |
| Sep 3, 2026 | 73.00 | 73.00 | 72.50 | 72.50 | 72.50 | -0.68% | 2 |
| Sep 2, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 1 |
| Sep 1, 2026 | 72.50 | 73.00 | 72.50 | 73.00 | 73.00 | 1.39% | 111 |
| Aug 31, 2026 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | -2.04% | 1,701 |
| Aug 28, 2026 | 75.00 | 75.00 | 73.50 | 73.50 | 73.50 | -1.34% | 1,188 |
| Aug 27, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | 11 |
| Aug 26, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | 1 |
| Aug 25, 2026 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | - | 121 |
| Aug 24, 2026 | 74.50 | 76.00 | 74.50 | 74.50 | 74.50 | - | 1,086 |
| Aug 21, 2026 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | -0.67% | 431 |
| Aug 20, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 550 |
| Aug 19, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 10 |
| Aug 18, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 601 |
| Aug 17, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 620 |
| Aug 14, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 8 |
| Aug 13, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 380 |
| Aug 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 306 |
| Aug 11, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | 10 |
| Aug 10, 2026 | 74.50 | 75.50 | 74.50 | 75.50 | 75.50 | -0.66% | 676 |
| Aug 7, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 10 |
| Aug 6, 2026 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 1.33% | 151 |
| Aug 5, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 1 |
| Aug 4, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 1 |
| Aug 3, 2026 | 75.50 | 75.50 | 75.00 | 75.00 | 75.00 | -1.32% | 37 |
| Jul 31, 2026 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 1.33% | 110 |
| Jul 30, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 10 |
| Jul 29, 2026 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | - | 213 |
| Jul 28, 2026 | 75.50 | 75.50 | 75.00 | 75.00 | 75.00 | - | 151 |
| Jul 27, 2026 | 75.00 | 76.50 | 75.00 | 75.00 | 75.00 | -1.96% | 4,658 |
| Jul 24, 2026 | 75.00 | 76.50 | 75.00 | 76.50 | 76.50 | 0.66% | 530 |
| Jul 23, 2026 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 0.66% | 1,265 |
| Jul 22, 2026 | 75.50 | 75.50 | 75.00 | 75.50 | 75.50 | - | 335 |
| Jul 21, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | 10 |
| Jul 20, 2026 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | 0.67% | 1,555 |
| Jul 17, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | 160 |