LuxExperience B.V. (LUXE)
NYSE: LUXE · Real-Time Price · USD
8.87
-0.23 (-2.53%)
Dec 16, 2025, 4:00 PM EST - Market closed
LuxExperience B.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 9.02 | 9.12 | 8.75 | 8.87 | 8.87 | -2.53% | 119,726 |
| Dec 15, 2025 | 9.36 | 9.43 | 9.04 | 9.10 | 9.10 | -2.67% | 152,170 |
| Dec 12, 2025 | 9.72 | 9.75 | 9.30 | 9.35 | 9.35 | -3.31% | 146,777 |
| Dec 11, 2025 | 9.71 | 9.85 | 9.53 | 9.67 | 9.67 | 0.42% | 148,217 |
| Dec 10, 2025 | 9.67 | 9.80 | 9.57 | 9.63 | 9.63 | -1.73% | 226,783 |
| Dec 9, 2025 | 9.55 | 9.85 | 9.10 | 9.80 | 9.80 | 1.66% | 303,362 |
| Dec 8, 2025 | 9.86 | 9.94 | 9.17 | 9.64 | 9.64 | -0.92% | 248,052 |
| Dec 5, 2025 | 9.64 | 9.82 | 9.59 | 9.73 | 9.73 | 0.21% | 255,436 |
| Dec 4, 2025 | 9.59 | 9.85 | 9.58 | 9.71 | 9.71 | -0.21% | 255,148 |
| Dec 3, 2025 | 9.64 | 9.86 | 9.50 | 9.73 | 9.73 | 1.35% | 416,571 |
| Dec 2, 2025 | 9.41 | 9.90 | 9.25 | 9.60 | 9.60 | 3.00% | 243,719 |
| Dec 1, 2025 | 9.39 | 9.65 | 9.20 | 9.32 | 9.32 | -0.96% | 238,695 |
| Nov 28, 2025 | 9.46 | 9.68 | 9.21 | 9.41 | 9.41 | 0.43% | 145,001 |
| Nov 26, 2025 | 9.31 | 9.43 | 8.97 | 9.37 | 9.37 | 1.19% | 177,834 |
| Nov 25, 2025 | 8.82 | 9.57 | 8.82 | 9.26 | 9.26 | 2.89% | 506,133 |
| Nov 24, 2025 | 8.92 | 9.22 | 8.76 | 9.00 | 9.00 | 0.78% | 278,183 |
| Nov 21, 2025 | 8.38 | 9.15 | 8.25 | 8.93 | 8.93 | 6.18% | 334,092 |
| Nov 20, 2025 | 8.95 | 9.17 | 8.38 | 8.41 | 8.41 | -3.00% | 376,032 |
| Nov 19, 2025 | 8.70 | 9.57 | 8.20 | 8.67 | 8.67 | -5.25% | 540,708 |
| Nov 18, 2025 | 9.00 | 9.38 | 8.90 | 9.15 | 9.15 | 0.77% | 311,512 |
| Nov 17, 2025 | 9.17 | 9.48 | 9.03 | 9.08 | 9.08 | -1.73% | 235,204 |
| Nov 14, 2025 | 9.21 | 9.45 | 9.02 | 9.24 | 9.24 | -0.86% | 160,533 |
| Nov 13, 2025 | 9.55 | 9.55 | 9.21 | 9.32 | 9.32 | -1.89% | 241,650 |
| Nov 12, 2025 | 9.19 | 9.67 | 9.19 | 9.50 | 9.50 | 3.83% | 373,078 |
| Nov 11, 2025 | 8.94 | 9.19 | 8.76 | 9.15 | 9.15 | 3.04% | 131,263 |
| Nov 10, 2025 | 9.12 | 9.24 | 8.72 | 8.88 | 8.88 | 0.68% | 287,177 |
| Nov 7, 2025 | 9.00 | 9.11 | 8.68 | 8.82 | 8.82 | -3.18% | 320,525 |
| Nov 6, 2025 | 9.37 | 9.48 | 9.01 | 9.11 | 9.11 | -2.98% | 219,450 |
| Nov 5, 2025 | 9.37 | 9.76 | 9.21 | 9.39 | 9.39 | -0.42% | 251,907 |
| Nov 4, 2025 | 9.56 | 9.67 | 9.35 | 9.43 | 9.43 | -2.58% | 202,227 |
| Nov 3, 2025 | 9.88 | 9.92 | 9.51 | 9.68 | 9.68 | -1.12% | 266,471 |
| Oct 31, 2025 | 9.92 | 10.08 | 9.59 | 9.79 | 9.79 | 4.26% | 341,616 |
| Oct 30, 2025 | 9.60 | 9.76 | 9.32 | 9.39 | 9.39 | -1.98% | 183,584 |
| Oct 29, 2025 | 10.00 | 10.07 | 9.55 | 9.58 | 9.58 | -4.30% | 305,987 |
| Oct 28, 2025 | 9.40 | 10.19 | 9.17 | 10.01 | 10.01 | 5.70% | 1,221,120 |
| Oct 27, 2025 | 9.13 | 9.47 | 9.00 | 9.47 | 9.47 | 3.05% | 162,742 |
| Oct 24, 2025 | 9.33 | 9.41 | 9.14 | 9.19 | 9.19 | -0.33% | 420,018 |
| Oct 23, 2025 | 8.70 | 9.25 | 8.59 | 9.22 | 9.22 | 5.98% | 359,449 |
| Oct 22, 2025 | 8.64 | 8.74 | 8.30 | 8.70 | 8.70 | 0.12% | 320,181 |
| Oct 21, 2025 | 8.84 | 9.04 | 8.59 | 8.69 | 8.69 | -2.69% | 218,570 |
| Oct 20, 2025 | 8.46 | 9.05 | 8.44 | 8.93 | 8.93 | 7.33% | 340,034 |
| Oct 17, 2025 | 8.18 | 8.44 | 8.18 | 8.32 | 8.32 | 1.84% | 180,810 |
| Oct 16, 2025 | 8.49 | 8.50 | 8.01 | 8.17 | 8.17 | -2.97% | 262,741 |
| Oct 15, 2025 | 8.59 | 8.59 | 8.31 | 8.42 | 8.42 | 0.48% | 265,478 |
| Oct 14, 2025 | 7.92 | 8.39 | 7.84 | 8.38 | 8.38 | 4.49% | 202,711 |
| Oct 13, 2025 | 7.81 | 8.11 | 7.81 | 8.02 | 8.02 | 3.48% | 263,914 |
| Oct 10, 2025 | 8.06 | 8.13 | 7.71 | 7.75 | 7.75 | -3.49% | 472,646 |
| Oct 9, 2025 | 7.92 | 8.15 | 7.76 | 8.03 | 8.03 | 1.90% | 339,723 |
| Oct 8, 2025 | 7.67 | 7.97 | 7.55 | 7.88 | 7.88 | 3.28% | 279,585 |
| Oct 7, 2025 | 7.71 | 7.78 | 7.53 | 7.63 | 7.63 | -0.78% | 237,225 |