LuxExperience B.V. (LUXE)
NYSE: LUXE · Real-Time Price · USD
8.31
-0.40 (-4.59%)
At close: Mar 12, 2026, 4:00 PM EDT
8.31
0.00 (0.00%)
After-hours: Mar 12, 2026, 4:10 PM EDT
LuxExperience B.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 8.55 | 8.79 | 8.38 | 8.48 | - | -2.70% | 82,459 |
| Mar 11, 2026 | 8.68 | 8.95 | 8.55 | 8.71 | 8.71 | -1.14% | 258,771 |
| Mar 10, 2026 | 8.76 | 9.13 | 8.69 | 8.81 | 8.81 | 0.69% | 178,954 |
| Mar 9, 2026 | 8.73 | 8.94 | 8.52 | 8.75 | 8.75 | -2.67% | 284,677 |
| Mar 6, 2026 | 9.30 | 9.45 | 8.89 | 8.99 | 8.99 | -4.16% | 173,001 |
| Mar 5, 2026 | 9.25 | 9.63 | 9.06 | 9.38 | 9.38 | -0.42% | 157,339 |
| Mar 4, 2026 | 9.19 | 9.70 | 8.95 | 9.42 | 9.42 | 1.62% | 213,196 |
| Mar 3, 2026 | 9.38 | 9.52 | 9.04 | 9.27 | 9.27 | -4.24% | 211,346 |
| Mar 2, 2026 | 9.50 | 9.75 | 9.22 | 9.68 | 9.68 | 0.10% | 307,535 |
| Feb 27, 2026 | 9.52 | 9.73 | 9.21 | 9.67 | 9.67 | 0.62% | 362,840 |
| Feb 26, 2026 | 9.58 | 9.90 | 9.50 | 9.61 | 9.61 | -0.21% | 183,892 |
| Feb 25, 2026 | 9.88 | 10.00 | 9.43 | 9.63 | 9.63 | -2.43% | 275,680 |
| Feb 24, 2026 | 9.42 | 9.94 | 9.38 | 9.87 | 9.87 | 3.89% | 397,121 |
| Feb 23, 2026 | 9.56 | 9.66 | 9.26 | 9.50 | 9.50 | -2.26% | 334,555 |
| Feb 20, 2026 | 9.59 | 9.97 | 9.13 | 9.72 | 9.72 | -0.51% | 322,514 |
| Feb 19, 2026 | 9.80 | 9.96 | 9.55 | 9.77 | 9.77 | -1.21% | 282,979 |
| Feb 18, 2026 | 9.73 | 10.05 | 9.33 | 9.89 | 9.89 | -3.70% | 690,575 |
| Feb 17, 2026 | 10.36 | 10.44 | 9.98 | 10.27 | 10.27 | -2.28% | 434,479 |
| Feb 13, 2026 | 10.00 | 10.58 | 9.60 | 10.51 | 10.51 | 4.27% | 417,436 |
| Feb 12, 2026 | 11.28 | 11.38 | 9.84 | 10.08 | 10.08 | 1.31% | 1,101,040 |
| Feb 11, 2026 | 9.20 | 10.27 | 9.18 | 9.95 | 9.95 | 6.30% | 1,140,684 |
| Feb 10, 2026 | 9.00 | 9.44 | 8.69 | 9.36 | 9.36 | 21.09% | 1,251,242 |
| Feb 9, 2026 | 7.59 | 7.73 | 7.12 | 7.73 | 7.73 | 4.04% | 487,015 |
| Feb 6, 2026 | 7.36 | 7.56 | 7.22 | 7.43 | 7.43 | 1.09% | 314,637 |
| Feb 5, 2026 | 7.42 | 7.56 | 7.00 | 7.35 | 7.35 | -2.52% | 408,690 |
| Feb 4, 2026 | 7.53 | 7.85 | 7.41 | 7.54 | 7.54 | -0.40% | 258,242 |
| Feb 3, 2026 | 7.98 | 7.99 | 7.21 | 7.57 | 7.57 | -4.54% | 492,382 |
| Feb 2, 2026 | 7.76 | 8.20 | 7.76 | 7.93 | 7.93 | 1.02% | 153,938 |
| Jan 30, 2026 | 7.90 | 8.07 | 7.79 | 7.85 | 7.85 | -1.26% | 154,850 |
| Jan 29, 2026 | 8.08 | 8.12 | 7.86 | 7.95 | 7.95 | -1.49% | 176,393 |
| Jan 28, 2026 | 8.35 | 8.40 | 8.03 | 8.07 | 8.07 | -3.58% | 113,631 |
| Jan 27, 2026 | 8.41 | 8.45 | 8.19 | 8.37 | 8.37 | - | 75,349 |
| Jan 26, 2026 | 8.24 | 8.45 | 8.01 | 8.37 | 8.37 | 1.95% | 72,263 |
| Jan 23, 2026 | 8.41 | 8.41 | 8.07 | 8.21 | 8.21 | -2.15% | 95,119 |
| Jan 22, 2026 | 8.35 | 8.74 | 8.21 | 8.39 | 8.39 | 1.08% | 312,800 |
| Jan 21, 2026 | 8.03 | 8.35 | 8.02 | 8.30 | 8.30 | 3.36% | 159,670 |
| Jan 20, 2026 | 7.97 | 8.30 | 7.91 | 8.03 | 8.03 | -1.11% | 133,281 |
| Jan 16, 2026 | 8.12 | 8.29 | 7.96 | 8.12 | 8.12 | -0.12% | 143,000 |
| Jan 15, 2026 | 8.66 | 8.66 | 8.07 | 8.13 | 8.13 | -0.49% | 242,372 |
| Jan 14, 2026 | 8.38 | 8.50 | 8.06 | 8.17 | 8.17 | -3.54% | 182,741 |
| Jan 13, 2026 | 8.45 | 8.59 | 8.07 | 8.47 | 8.47 | 1.07% | 396,216 |
| Jan 12, 2026 | 8.22 | 8.55 | 8.12 | 8.38 | 8.38 | 1.45% | 199,379 |
| Jan 9, 2026 | 8.25 | 8.47 | 8.23 | 8.26 | 8.26 | 0.12% | 149,420 |
| Jan 8, 2026 | 8.00 | 8.37 | 7.88 | 8.25 | 8.25 | 3.13% | 200,830 |
| Jan 7, 2026 | 8.34 | 8.38 | 7.97 | 8.00 | 8.00 | -4.31% | 356,780 |
| Jan 6, 2026 | 8.12 | 8.39 | 8.09 | 8.36 | 8.36 | 2.58% | 324,525 |
| Jan 5, 2026 | 8.36 | 8.40 | 8.10 | 8.15 | 8.15 | -2.51% | 289,375 |
| Jan 2, 2026 | 8.40 | 8.50 | 8.13 | 8.36 | 8.36 | 0.12% | 433,572 |
| Dec 31, 2025 | 8.51 | 8.65 | 8.35 | 8.35 | 8.35 | -1.53% | 379,261 |
| Dec 30, 2025 | 8.58 | 8.63 | 8.30 | 8.48 | 8.48 | -0.59% | 290,772 |