LuxExperience B.V. (LUXE)
NYSE: LUXE · Real-Time Price · USD
9.01
-0.27 (-2.91%)
May 23, 2025, 4:00 PM - Market closed
LuxExperience B.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 9.06 | 9.30 | 8.89 | 9.01 | 9.01 | -2.91% | 112,266 |
| May 22, 2025 | 9.27 | 9.42 | 9.14 | 9.28 | 9.28 | 0.11% | 125,979 |
| May 21, 2025 | 9.40 | 9.62 | 9.15 | 9.27 | 9.27 | -2.93% | 162,352 |
| May 20, 2025 | 9.43 | 9.92 | 9.21 | 9.55 | 9.55 | 1.81% | 207,987 |
| May 19, 2025 | 9.32 | 9.57 | 9.20 | 9.38 | 9.38 | -1.68% | 156,571 |
| May 16, 2025 | 9.78 | 10.02 | 9.10 | 9.54 | 9.54 | -1.95% | 263,802 |
| May 15, 2025 | 9.85 | 9.95 | 9.35 | 9.73 | 9.73 | -3.85% | 220,047 |
| May 14, 2025 | 10.08 | 10.89 | 10.00 | 10.12 | 10.12 | 13.71% | 903,126 |
| May 13, 2025 | 8.37 | 8.90 | 8.37 | 8.90 | 8.90 | 4.83% | 141,573 |
| May 12, 2025 | 7.98 | 8.73 | 7.72 | 8.49 | 8.49 | 9.69% | 238,943 |
| May 9, 2025 | 7.84 | 7.89 | 7.65 | 7.74 | 7.74 | -1.53% | 94,362 |
| May 8, 2025 | 7.86 | 8.19 | 7.56 | 7.86 | 7.86 | 7.82% | 324,445 |
| May 7, 2025 | 7.30 | 7.58 | 7.20 | 7.29 | 7.29 | -0.14% | 45,348 |
| May 6, 2025 | 7.39 | 7.39 | 7.12 | 7.30 | 7.30 | -1.62% | 64,141 |
| May 5, 2025 | 7.59 | 7.62 | 7.16 | 7.42 | 7.42 | -1.07% | 140,423 |
| May 2, 2025 | 7.50 | 7.64 | 6.95 | 7.50 | 7.50 | 1.90% | 103,685 |
| May 1, 2025 | 7.65 | 7.72 | 7.33 | 7.36 | 7.36 | -3.66% | 104,439 |
| Apr 30, 2025 | 7.65 | 7.85 | 7.55 | 7.64 | 7.64 | -2.55% | 143,651 |
| Apr 29, 2025 | 7.79 | 8.04 | 7.71 | 7.84 | 7.84 | -1.01% | 104,966 |
| Apr 28, 2025 | 8.14 | 8.26 | 7.73 | 7.92 | 7.92 | -3.88% | 102,509 |
| Apr 25, 2025 | 8.29 | 8.50 | 7.97 | 8.24 | 8.24 | -2.49% | 183,593 |
| Apr 24, 2025 | 7.90 | 8.48 | 7.88 | 8.45 | 8.45 | 6.56% | 142,092 |
| Apr 23, 2025 | 7.88 | 8.12 | 7.85 | 7.93 | 7.93 | 3.66% | 357,629 |
| Apr 22, 2025 | 7.51 | 7.69 | 7.27 | 7.65 | 7.65 | 2.68% | 64,328 |
| Apr 21, 2025 | 7.53 | 7.74 | 7.37 | 7.45 | 7.45 | -3.25% | 78,594 |
| Apr 17, 2025 | 7.74 | 7.87 | 7.50 | 7.70 | 7.70 | -1.41% | 100,076 |
| Apr 16, 2025 | 7.87 | 8.01 | 7.61 | 7.81 | 7.81 | -1.14% | 343,907 |
| Apr 15, 2025 | 7.93 | 8.24 | 7.76 | 7.90 | 7.90 | -0.38% | 339,888 |
| Apr 14, 2025 | 8.00 | 8.10 | 7.69 | 7.93 | 7.93 | 0.63% | 200,181 |
| Apr 11, 2025 | 7.78 | 8.10 | 7.71 | 7.88 | 7.88 | 0.38% | 363,295 |
| Apr 10, 2025 | 7.90 | 8.00 | 7.53 | 7.85 | 7.85 | -1.75% | 220,609 |
| Apr 9, 2025 | 7.10 | 8.04 | 7.02 | 7.99 | 7.99 | 13.33% | 483,347 |
| Apr 8, 2025 | 6.75 | 7.42 | 6.75 | 7.05 | 7.05 | 7.47% | 426,732 |
| Apr 7, 2025 | 6.24 | 6.73 | 6.18 | 6.56 | 6.56 | 0.77% | 337,395 |
| Apr 4, 2025 | 6.69 | 6.82 | 6.24 | 6.51 | 6.51 | -5.65% | 335,860 |
| Apr 3, 2025 | 7.37 | 7.51 | 6.81 | 6.90 | 6.90 | -10.51% | 465,105 |
| Apr 2, 2025 | 7.68 | 7.81 | 7.39 | 7.71 | 7.71 | -0.52% | 138,750 |
| Apr 1, 2025 | 7.69 | 7.80 | 7.45 | 7.75 | 7.75 | 2.51% | 284,494 |
| Mar 31, 2025 | 7.29 | 7.59 | 7.13 | 7.56 | 7.56 | 1.20% | 142,517 |
| Mar 28, 2025 | 7.63 | 7.74 | 7.19 | 7.47 | 7.47 | -3.11% | 138,386 |
| Mar 27, 2025 | 7.68 | 7.86 | 7.59 | 7.71 | 7.71 | -0.52% | 89,450 |
| Mar 26, 2025 | 7.79 | 7.92 | 7.51 | 7.75 | 7.75 | -0.39% | 96,086 |
| Mar 25, 2025 | 7.98 | 8.00 | 7.74 | 7.78 | 7.78 | -1.77% | 220,660 |
| Mar 24, 2025 | 7.85 | 8.07 | 7.70 | 7.92 | 7.92 | 0.89% | 258,723 |
| Mar 21, 2025 | 7.80 | 7.92 | 7.77 | 7.85 | 7.85 | -1.75% | 49,840 |
| Mar 20, 2025 | 7.85 | 8.18 | 7.85 | 7.99 | 7.99 | -0.50% | 142,796 |
| Mar 19, 2025 | 8.27 | 8.49 | 7.83 | 8.03 | 8.03 | -2.90% | 403,944 |
| Mar 18, 2025 | 8.62 | 8.69 | 8.15 | 8.27 | 8.27 | -4.28% | 477,824 |
| Mar 17, 2025 | 8.69 | 9.09 | 8.57 | 8.64 | 8.64 | -1.59% | 125,612 |
| Mar 14, 2025 | 8.58 | 8.99 | 8.55 | 8.78 | 8.78 | 3.54% | 184,119 |