LuxExperience B.V. (LUXE)
NYSE: LUXE · Real-Time Price · USD
9.77
-0.12 (-1.21%)
At close: Feb 19, 2026, 4:00 PM EST
9.84
+0.07 (0.72%)
After-hours: Feb 19, 2026, 7:00 PM EST
LuxExperience B.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 8.35 | 8.62 | 8.31 | 8.53 | 8.53 | 0.83% | 358,478 |
| Dec 26, 2025 | 8.60 | 8.78 | 8.37 | 8.46 | 8.46 | -1.63% | 340,745 |
| Dec 24, 2025 | 8.50 | 8.75 | 8.39 | 8.60 | 8.60 | 0.47% | 87,627 |
| Dec 23, 2025 | 8.88 | 8.89 | 8.45 | 8.56 | 8.56 | -3.71% | 281,329 |
| Dec 22, 2025 | 8.92 | 9.17 | 8.84 | 8.89 | 8.89 | -1.33% | 242,230 |
| Dec 19, 2025 | 8.79 | 9.15 | 8.74 | 9.01 | 9.01 | 1.46% | 336,732 |
| Dec 18, 2025 | 8.57 | 8.88 | 8.47 | 8.88 | 8.88 | 4.35% | 204,765 |
| Dec 17, 2025 | 8.82 | 8.88 | 8.37 | 8.51 | 8.51 | -4.06% | 290,691 |
| 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 |