LuxExperience B.V. (LUXE)
NYSE: LUXE · Real-Time Price · USD
7.77
-0.09 (-1.15%)
At close: Aug 21, 2026, 4:00 PM EDT
7.80
+0.03 (0.39%)
After-hours: Aug 21, 2026, 6:30 PM EDT
LuxExperience B.V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.94 | 8.24 | 7.73 | 7.77 | 7.77 | -1.15% | 58,068 |
| Aug 20, 2026 | 7.66 | 7.92 | 7.61 | 7.86 | 7.86 | 0.13% | 93,687 |
| Aug 19, 2026 | 7.65 | 7.87 | 7.55 | 7.85 | 7.85 | 3.97% | 107,949 |
| Aug 18, 2026 | 7.61 | 7.76 | 7.50 | 7.55 | 7.55 | -1.82% | 61,747 |
| Aug 17, 2026 | 7.58 | 7.75 | 7.50 | 7.69 | 7.69 | 0.65% | 140,115 |
| Aug 14, 2026 | 7.43 | 7.73 | 7.43 | 7.64 | 7.64 | 0.79% | 115,177 |
| Aug 13, 2026 | 7.92 | 8.05 | 7.57 | 7.58 | 7.58 | -4.89% | 128,069 |
| Aug 12, 2026 | 7.67 | 8.04 | 7.53 | 7.97 | 7.97 | 3.37% | 326,646 |
| Aug 11, 2026 | 7.78 | 8.01 | 7.59 | 7.71 | 7.71 | -4.81% | 86,823 |
| Aug 10, 2026 | 8.00 | 8.28 | 7.47 | 8.10 | 8.10 | - | 116,687 |
| Aug 7, 2026 | 8.12 | 8.30 | 7.92 | 8.10 | 8.10 | 0.62% | 180,152 |
| Aug 6, 2026 | 8.38 | 8.47 | 7.97 | 8.05 | 8.05 | -5.29% | 159,025 |
| Aug 5, 2026 | 8.56 | 8.61 | 8.38 | 8.50 | 8.50 | 0.59% | 84,158 |
| Aug 4, 2026 | 8.48 | 8.50 | 8.01 | 8.45 | 8.45 | 2.42% | 250,799 |
| Aug 3, 2026 | 8.18 | 8.50 | 8.06 | 8.25 | 8.25 | 1.23% | 90,558 |
| Jul 31, 2026 | 8.00 | 8.16 | 8.00 | 8.15 | 8.15 | 1.37% | 79,964 |
| Jul 30, 2026 | 8.26 | 8.29 | 7.92 | 8.04 | 8.04 | -2.07% | 48,310 |
| Jul 29, 2026 | 8.55 | 8.55 | 8.19 | 8.21 | 8.21 | -3.07% | 50,009 |
| Jul 28, 2026 | 7.90 | 8.51 | 7.79 | 8.47 | 8.47 | 2.54% | 80,543 |
| Jul 27, 2026 | 8.30 | 8.40 | 8.15 | 8.26 | 8.26 | 3.25% | 83,562 |
| Jul 24, 2026 | 7.94 | 8.21 | 7.75 | 8.00 | 8.00 | 0.50% | 239,423 |
| Jul 23, 2026 | 7.94 | 8.03 | 7.64 | 7.96 | 7.96 | -1.36% | 333,954 |
| Jul 22, 2026 | 8.20 | 8.28 | 8.06 | 8.07 | 8.07 | -1.59% | 110,179 |
| Jul 21, 2026 | 8.13 | 8.23 | 8.00 | 8.20 | 8.20 | - | 156,638 |
| Jul 20, 2026 | 8.17 | 8.29 | 8.05 | 8.20 | 8.20 | 0.86% | 81,830 |
| Jul 17, 2026 | 7.93 | 8.21 | 7.93 | 8.13 | 8.13 | 0.49% | 79,226 |
| Jul 16, 2026 | 8.09 | 8.32 | 8.04 | 8.09 | 8.09 | 0.37% | 80,946 |
| Jul 15, 2026 | 7.80 | 8.11 | 7.76 | 8.06 | 8.06 | 2.94% | 90,983 |
| Jul 14, 2026 | 7.66 | 7.92 | 7.53 | 7.83 | 7.83 | 2.09% | 106,078 |
| Jul 13, 2026 | 7.71 | 8.07 | 7.62 | 7.67 | 7.67 | -3.03% | 102,013 |
| Jul 10, 2026 | 7.68 | 8.02 | 7.68 | 7.91 | 7.91 | 2.46% | 109,841 |
| Jul 9, 2026 | 7.58 | 7.80 | 7.39 | 7.72 | 7.72 | 1.58% | 86,652 |
| Jul 8, 2026 | 7.67 | 7.87 | 7.42 | 7.60 | 7.60 | -1.55% | 127,349 |
| Jul 7, 2026 | 7.50 | 8.01 | 7.50 | 7.72 | 7.72 | -2.53% | 139,129 |
| Jul 6, 2026 | 7.89 | 8.07 | 7.79 | 7.92 | 7.92 | -1.37% | 73,486 |
| Jul 2, 2026 | 7.81 | 8.09 | 7.70 | 8.03 | 8.03 | 3.21% | 134,385 |
| Jul 1, 2026 | 7.46 | 7.83 | 7.46 | 7.78 | 7.78 | 4.71% | 244,251 |
| Jun 30, 2026 | 7.40 | 7.86 | 7.25 | 7.43 | 7.43 | -0.93% | 114,377 |
| Jun 29, 2026 | 7.78 | 7.97 | 7.36 | 7.50 | 7.50 | - | 80,236 |
| Jun 26, 2026 | 7.41 | 7.71 | 7.40 | 7.50 | 7.50 | 1.49% | 193,726 |
| Jun 25, 2026 | 7.73 | 7.78 | 7.35 | 7.39 | 7.39 | -4.27% | 141,223 |
| Jun 24, 2026 | 7.65 | 7.91 | 7.47 | 7.72 | 7.72 | 1.18% | 156,411 |
| Jun 23, 2026 | 7.50 | 7.82 | 7.50 | 7.63 | 7.63 | 1.73% | 73,327 |
| Jun 22, 2026 | 7.85 | 7.87 | 7.45 | 7.50 | 7.50 | -5.18% | 156,093 |
| Jun 18, 2026 | 7.77 | 8.04 | 7.77 | 7.91 | 7.91 | 3.53% | 118,640 |
| Jun 17, 2026 | 7.90 | 7.99 | 7.60 | 7.64 | 7.64 | -4.02% | 151,703 |
| Jun 16, 2026 | 7.64 | 7.97 | 7.56 | 7.96 | 7.96 | 4.87% | 143,425 |
| Jun 15, 2026 | 7.08 | 7.60 | 7.08 | 7.59 | 7.59 | 7.36% | 273,149 |
| Jun 12, 2026 | 7.06 | 7.28 | 6.90 | 7.07 | 7.07 | 0.14% | 385,241 |
| Jun 11, 2026 | 7.08 | 7.13 | 6.82 | 7.06 | 7.06 | 0.14% | 549,696 |