LANXESS Aktiengesellschaft (LNXSY)
OTCMKTS · Delayed Price · Currency is USD
4.990
-0.130 (-2.54%)
Feb 11, 2026, 12:28 PM EST
LNXSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 3.83 | 3.95 | 3.83 | 3.95 | 3.95 | -3.59% | 2,500 |
| Dec 12, 2025 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 1.61% | 859 |
| Dec 11, 2025 | 3.95 | 4.04 | 3.95 | 4.04 | 4.03 | 0.88% | 2,756 |
| Dec 10, 2025 | 3.99 | 4.00 | 3.96 | 4.00 | 4.00 | -0.74% | 4,211 |
| Dec 9, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 2.03% | 1,001 |
| Dec 5, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.02% | 300 |
| Dec 4, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -4.00% | 1,000 |
| Dec 3, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.17% | 122 |
| Dec 2, 2025 | 4.20 | 4.20 | 4.08 | 4.08 | 4.08 | -0.12% | 3,015 |
| Dec 1, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 1.92% | 2,065 |
| Nov 28, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.20% | 190 |
| Nov 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.25% | 1,000 |
| Nov 25, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 4.72% | 106 |
| Nov 24, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.74% | 103 |
| Nov 21, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.67% | 1,000 |
| Nov 20, 2025 | 3.75 | 3.75 | 3.72 | 3.72 | 3.72 | -1.59% | 7,145 |
| Nov 19, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.16% | 10,319 |
| Nov 18, 2025 | 3.83 | 3.83 | 3.66 | 3.70 | 3.70 | -3.34% | 1,764 |
| Nov 17, 2025 | 3.98 | 4.10 | 3.83 | 3.83 | 3.83 | -7.65% | 2,862 |
| Nov 14, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 6.01% | 1,000 |
| Nov 11, 2025 | 3.95 | 3.98 | 3.90 | 3.91 | 3.91 | -2.30% | 5,300 |
| Nov 10, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 2.09% | 3,876 |