LANXESS Aktiengesellschaft (LNXSY)
OTCMKTS · Delayed Price · Currency is USD
2.900
-0.070 (-2.36%)
At close: Nov 6, 2026
LNXSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -2.36% | 2,611 |
| Nov 5, 2026 | 2.92 | 2.97 | 2.92 | 2.97 | 2.97 | 14.23% | 2,083 |
| Nov 4, 2026 | 2.61 | 2.61 | 2.60 | 2.60 | 2.60 | -0.57% | 600 |
| Nov 2, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 2.55% | 2,505 |
| Oct 30, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -1.64% | 250 |
| Oct 28, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -1.43% | 1,170 |
| Oct 27, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -3.84% | 1,061 |
| Oct 20, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -3.22% | 548 |
| Oct 19, 2026 | 2.85 | 2.85 | 2.83 | 2.83 | 2.83 | 7.86% | 840 |
| Oct 14, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -3.14% | 858 |
| Oct 13, 2026 | 2.69 | 2.71 | 2.69 | 2.71 | 2.71 | 1.31% | 200 |
| Oct 8, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -11.30% | 1,078 |
| Oct 7, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 3.44% | 100 |
| Oct 6, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 3.19% | 100 |
| Oct 5, 2026 | 2.77 | 2.82 | 2.77 | 2.82 | 2.82 | 1.81% | 1,102 |
| Oct 2, 2026 | 2.52 | 2.77 | 2.52 | 2.77 | 2.77 | -1.42% | 2,640 |
| Sep 29, 2026 | 2.86 | 2.86 | 2.81 | 2.81 | 2.81 | 0.18% | 641 |
| Sep 25, 2026 | 2.87 | 2.87 | 2.81 | 2.81 | 2.81 | -0.53% | 1,600 |
| Sep 24, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -3.75% | 135 |
| Sep 23, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -1.68% | 329 |
| Sep 22, 2026 | 3.11 | 3.11 | 2.98 | 2.98 | 2.98 | -2.30% | 1,200 |
| Sep 21, 2026 | 2.99 | 3.05 | 2.92 | 3.05 | 3.05 | -12.73% | 2,423 |
| Sep 4, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.72% | 160 |
| Sep 3, 2026 | 3.66 | 3.66 | 3.63 | 3.63 | 3.63 | 1.11% | 1,739 |
| Sep 2, 2026 | 3.45 | 3.59 | 3.45 | 3.59 | 3.59 | 6.37% | 1,273 |
| Sep 1, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.74% | 8,395 |
| Aug 31, 2026 | 3.36 | 3.40 | 3.35 | 3.40 | 3.40 | 4.29% | 6,200 |
| Aug 28, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.48% | 602 |
| Aug 27, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.71% | 158 |
| Aug 21, 2026 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | -3.92% | 403 |
| Aug 20, 2026 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | -1.99% | 980 |
| Aug 19, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.81% | 501 |
| Aug 14, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.47% | 100 |
| Aug 13, 2026 | 3.19 | 3.40 | 3.19 | 3.40 | 3.40 | -15.00% | 813 |
| Aug 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.90% | 250 |
| Aug 5, 2026 | 3.83 | 3.85 | 3.83 | 3.85 | 3.85 | 6.21% | 612 |
| Jul 29, 2026 | 3.55 | 3.63 | 3.55 | 3.63 | 3.63 | 2.84% | 744 |
| Jul 14, 2026 | 3.60 | 3.60 | 3.53 | 3.53 | 3.53 | 3.68% | 1,150 |
| Jul 9, 2026 | 3.32 | 3.46 | 3.25 | 3.40 | 3.40 | -6.34% | 6,487 |
| Jul 6, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -3.82% | 5,028 |
| Jun 23, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 5.71% | 12,500 |
| Jun 18, 2026 | 3.52 | 3.57 | 3.49 | 3.57 | 3.57 | -3.77% | 1,761 |
| Jun 15, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | 251 |
| Jun 12, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 6.61% | 3,395 |
| Jun 8, 2026 | 3.51 | 3.58 | 3.48 | 3.48 | 3.48 | -9.28% | 2,206 |
| Jun 3, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.08% | 127 |
| Jun 2, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.82% | 794 |
| May 27, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 4.72% | 820 |
| May 26, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -10.30% | 4,000 |
| May 15, 2026 | 4.32 | 4.32 | 4.23 | 4.26 | 4.25 | -1.77% | 18,519 |