LANXESS Aktiengesellschaft (LNXSF)
OTCMKTS · Delayed Price · Currency is USD
24.28
0.00 (0.00%)
At close: Feb 9, 2026
LNXSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 8.41% | 6,550 |
| Feb 5, 2026 | 23.47 | 23.47 | 22.40 | 22.40 | 22.40 | -0.09% | 1,986 |
| Feb 4, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 6.26% | 110 |
| Jan 21, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 6.14% | 100 |
| Jan 12, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -5.80% | 1,100 |
| Jan 9, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 2.45% | 546 |
| Jan 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 2.49% | 1,001 |
| Jan 2, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.71% | 200 |
| Dec 30, 2025 | 21.00 | 21.00 | 20.42 | 20.45 | 20.45 | 1.44% | 2,067 |
| Dec 29, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - | 144 |
| Dec 26, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.44% | 5,015 |
| Dec 24, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 2.53% | 900 |
| Dec 23, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.89% | 675 |
| Dec 22, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.65% | 141 |
| Dec 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,000 |
| Dec 11, 2025 | 19.65 | 20.00 | 19.30 | 20.00 | 20.00 | 0.91% | 1,590 |
| Dec 10, 2025 | 19.38 | 19.82 | 19.38 | 19.82 | 19.82 | 4.32% | 5,920 |
| Nov 24, 2025 | 19.44 | 19.44 | 19.00 | 19.00 | 19.00 | 0.50% | 250 |
| Nov 18, 2025 | 18.65 | 18.91 | 18.65 | 18.91 | 18.91 | -1.81% | 1,739 |
| Nov 17, 2025 | 20.00 | 20.00 | 19.25 | 19.25 | 19.25 | -4.71% | 753 |
| Nov 10, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -8.78% | 150 |
| Nov 5, 2025 | 21.59 | 22.15 | 21.59 | 22.15 | 22.15 | -9.22% | 219 |
| Oct 22, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.29% | 150 |
| Oct 21, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 4.03% | 3,000 |
| Oct 9, 2025 | 24.00 | 24.25 | 24.00 | 24.25 | 24.25 | -0.37% | 267 |
| Oct 8, 2025 | 24.05 | 24.34 | 24.05 | 24.34 | 24.34 | -3.17% | 931 |
| Oct 7, 2025 | 24.86 | 25.14 | 24.15 | 25.14 | 25.14 | 0.36% | 3,610 |
| Oct 6, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -1.58% | 627 |
| Oct 3, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1.16% | 465 |
| Oct 1, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.40% | 100 |
| Sep 30, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -3.95% | 169 |
| Sep 26, 2025 | 25.80 | 26.30 | 25.80 | 26.30 | 26.30 | 1.15% | 2,000 |
| Sep 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.89% | 122 |
| Sep 18, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -2.18% | 474 |
| Sep 12, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 3.17% | 1,001 |
| Sep 11, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -3.00% | 250 |
| Sep 10, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.04% | 800 |
| Sep 8, 2025 | 27.52 | 27.52 | 27.08 | 27.08 | 27.08 | -2.71% | 1,200 |
| Sep 5, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 2.83% | 160 |
| Sep 4, 2025 | 27.11 | 27.11 | 27.07 | 27.07 | 27.07 | -2.97% | 533 |
| Sep 2, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -5.71% | 500 |
| Aug 22, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 1.86% | 300 |
| Aug 19, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.02% | 200 |
| Aug 15, 2025 | 29.00 | 29.06 | 29.00 | 29.06 | 29.06 | 4.70% | 2,500 |
| Aug 14, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -5.13% | 248 |
| Aug 11, 2025 | 29.28 | 29.28 | 29.25 | 29.25 | 29.25 | -2.50% | 2,800 |