LANXESS Aktiengesellschaft (LNXSY)
OTCMKTS · Delayed Price · Currency is USD
3.993
+0.355 (9.76%)
At close: Mar 27, 2026
LNXSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.95 | 4.07 | 3.95 | 3.99 | 3.99 | 9.76% | 1,754 |
| Mar 25, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 13.69% | 34,762 |
| Mar 24, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 6.67% | 2,895 |
| Mar 23, 2026 | 2.89 | 3.00 | 2.89 | 3.00 | 3.00 | 7.91% | 13,189 |
| Mar 19, 2026 | 2.73 | 2.83 | 2.73 | 2.78 | 2.78 | -7.95% | 3,561 |
| Mar 18, 2026 | 3.04 | 3.04 | 2.92 | 3.02 | 3.02 | -1.95% | 3,738 |
| Mar 17, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.32% | 221 |
| Mar 16, 2026 | 3.12 | 3.12 | 3.08 | 3.09 | 3.09 | 0.98% | 124,999 |
| Mar 13, 2026 | 3.10 | 3.17 | 3.00 | 3.06 | 3.06 | -0.65% | 43,160 |
| Mar 12, 2026 | 3.11 | 3.11 | 3.08 | 3.08 | 3.08 | -1.60% | 1,027 |
| Mar 11, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.95% | 100 |
| Mar 10, 2026 | 3.20 | 3.20 | 3.11 | 3.16 | 3.16 | 0.96% | 5,919 |
| Mar 9, 2026 | 3.20 | 3.26 | 3.13 | 3.13 | 3.13 | -0.32% | 320 |
| Mar 6, 2026 | 3.15 | 3.19 | 3.08 | 3.14 | 3.14 | -13.97% | 9,380 |
| Mar 5, 2026 | 3.73 | 3.85 | 3.65 | 3.65 | 3.65 | -5.93% | 743 |
| Mar 4, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | 3,558 |
| Mar 3, 2026 | 4.07 | 4.07 | 3.76 | 3.90 | 3.90 | -11.36% | 2,606 |
| Feb 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.35% | 101 |
| Feb 26, 2026 | 4.63 | 4.63 | 4.60 | 4.60 | 4.60 | 4.55% | 840 |
| Feb 23, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -6.80% | 100 |
| Feb 18, 2026 | 4.60 | 4.72 | 4.60 | 4.72 | 4.72 | -5.39% | 350 |
| Feb 11, 2026 | 5.00 | 5.15 | 4.99 | 4.99 | 4.99 | -2.54% | 3,124 |
| Feb 10, 2026 | 4.86 | 5.12 | 4.86 | 5.12 | 5.12 | 9.75% | 9,464 |
| Feb 9, 2026 | 4.59 | 4.67 | 4.59 | 4.67 | 4.67 | 1.41% | 1,120 |
| Feb 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.16% | 498 |
| Feb 4, 2026 | 4.56 | 4.75 | 4.56 | 4.75 | 4.75 | 16.42% | 19,661 |
| Feb 2, 2026 | 4.11 | 4.11 | 4.08 | 4.08 | 4.08 | -0.97% | 745 |
| Jan 30, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.14% | 100 |
| Jan 29, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1.32% | 100 |
| Jan 28, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.12% | 700 |
| Jan 27, 2026 | 4.20 | 4.20 | 4.15 | 4.15 | 4.15 | -1.19% | 307 |
| Jan 26, 2026 | 4.19 | 4.20 | 4.19 | 4.20 | 4.20 | 6.33% | 3,896 |
| Jan 20, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -3.42% | 405 |
| Jan 16, 2026 | 4.07 | 4.09 | 4.07 | 4.09 | 4.09 | -2.50% | 319 |
| Jan 15, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 3.58% | 4,009 |
| Jan 14, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.00% | 126 |
| Jan 13, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -4.75% | 125 |
| Jan 12, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1.94% | 500 |
| Jan 9, 2026 | 4.19 | 4.19 | 4.10 | 4.13 | 4.13 | 3.25% | 5,100 |
| Jan 8, 2026 | 3.94 | 4.00 | 3.91 | 4.00 | 4.00 | -1.96% | 700 |
| Jan 7, 2026 | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | 2.00% | 750 |
| Jan 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 251 |
| Jan 5, 2026 | 3.95 | 4.08 | 3.95 | 4.00 | 4.00 | -6.10% | 72,078 |
| Dec 31, 2025 | 4.30 | 4.30 | 4.25 | 4.26 | 4.26 | 0.24% | 105,148 |
| Dec 30, 2025 | 4.35 | 4.35 | 4.17 | 4.25 | 4.25 | -2.07% | 11,657 |
| Dec 29, 2025 | 4.17 | 4.34 | 4.17 | 4.34 | 4.34 | 5.47% | 3,051 |
| Dec 24, 2025 | 3.96 | 4.12 | 3.96 | 4.12 | 4.11 | 3.65% | 814 |
| Dec 22, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.86% | 164 |
| Dec 19, 2025 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | 0.15% | 2,222 |
| Dec 18, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.58% | 112 |