Lexibook Linguistic Electronic System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.260 | 8.260 | 8.040 | 8.040 | 8.040 | 915 |
| 2026-10-15 | 8.360 | 8.360 | 8.020 | 8.340 | 8.340 | 150 |
| 2026-10-14 | 8.360 | 8.360 | 8.020 | 8.340 | 8.340 | 0 |
| 2026-10-13 | 8.360 | 8.360 | 8.020 | 8.340 | 8.340 | 150 |
| 2026-10-12 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 1 |
| 2026-10-09 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 21 |
| 2026-10-08 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 0 |
| 2026-10-07 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 0 |
| 2026-10-06 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 0 |
| 2026-10-05 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 30 |
| 2026-10-02 | 8.020 | 8.420 | 8.020 | 8.020 | 8.020 | 128 |
| 2026-10-01 | 8.020 | 8.420 | 8.020 | 8.020 | 8.020 | 128 |
| 2026-09-30 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 14 |
| 2026-09-29 | 8.300 | 8.500 | 8.000 | 8.440 | 8.440 | 2,212 |
| 2026-09-28 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 20 |
| 2026-09-25 | 8.320 | 8.380 | 8.320 | 8.380 | 8.380 | 1,517 |
| 2026-09-24 | 8.320 | 8.380 | 8.320 | 8.380 | 8.380 | 1,517 |
| 2026-09-23 | 8.020 | 8.340 | 8.020 | 8.340 | 8.340 | 221 |
| 2026-09-22 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 25 |
| 2026-09-21 | 8.040 | 8.380 | 8.020 | 8.380 | 8.380 | 312 |
| 2026-09-18 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 1 |
| 2026-09-17 | 8.040 | 8.400 | 8.040 | 8.400 | 8.400 | 297 |
| 2026-09-16 | 8.040 | 8.400 | 8.040 | 8.400 | 8.400 | 297 |
| 2026-09-15 | 8.040 | 8.400 | 8.040 | 8.400 | 8.400 | 297 |
| 2026-09-14 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 295 |
| 2026-09-11 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 13 |
| 2026-09-10 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 13 |
| 2026-09-09 | 8.100 | 8.260 | 8.100 | 8.100 | 8.100 | 2,687 |
| 2026-09-08 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 50 |
| 2026-09-07 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 42 |
| 2026-09-04 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 60 |
| 2026-09-03 | 8.020 | 8.100 | 8.000 | 8.000 | 8.000 | 170 |
| 2026-09-02 | 8.020 | 8.100 | 8.000 | 8.000 | 8.000 | 170 |
| 2026-09-01 | 8.020 | 8.100 | 8.000 | 8.000 | 8.000 | 170 |
| 2026-08-31 | 8.000 | 8.100 | 8.000 | 8.100 | 8.100 | 204 |
| 2026-08-28 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 45 |
| 2026-08-27 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1 |
| 2026-08-26 | 8.000 | 8.180 | 8.000 | 8.180 | 8.180 | 1,013 |
| 2026-08-25 | 8.020 | 8.500 | 8.020 | 8.480 | 8.480 | 1,005 |
| 2026-08-24 | 8.040 | 8.040 | 8.000 | 8.000 | 8.000 | 2,073 |
| 2026-08-21 | 8.040 | 8.040 | 8.000 | 8.000 | 8.000 | 2,073 |
| 2026-08-20 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 157 |
| 2026-08-19 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 32 |
| 2026-08-18 | 8.100 | 8.100 | 8.020 | 8.080 | 8.080 | 369 |
| 2026-08-17 | 8.000 | 8.100 | 8.000 | 8.000 | 8.000 | 400 |
| 2026-08-14 | 8.000 | 8.040 | 8.000 | 8.000 | 8.000 | 161 |
| 2026-08-13 | 8.000 | 8.040 | 8.000 | 8.000 | 8.000 | 153 |
| 2026-08-12 | 8.000 | 8.040 | 8.000 | 8.000 | 8.000 | 231 |
| 2026-08-11 | 8.000 | 8.040 | 8.000 | 8.000 | 8.000 | 270 |
| 2026-08-10 | 8.040 | 8.040 | 8.000 | 8.000 | 8.000 | 56 |
| 2026-08-07 | 8.000 | 8.040 | 8.000 | 8.000 | 8.000 | 1,266 |
| 2026-08-06 | 8.040 | 8.040 | 8.000 | 8.000 | 8.000 | 74 |
| 2026-08-05 | 8.040 | 8.040 | 8.000 | 8.000 | 8.000 | 86 |
| 2026-08-04 | 8.000 | 8.040 | 8.000 | 8.040 | 8.040 | 795 |
| 2026-08-03 | 8.000 | 8.040 | 8.000 | 8.040 | 8.040 | 168 |
| 2026-07-31 | 8.000 | 8.160 | 8.000 | 8.160 | 8.160 | 826 |
| 2026-07-30 | 8.000 | 8.120 | 8.000 | 8.120 | 8.120 | 1,003 |
| 2026-07-29 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 9,590 |
| 2026-07-28 | 8.020 | 8.180 | 8.000 | 8.000 | 8.000 | 3,552 |
| 2026-07-27 | 8.140 | 8.140 | 8.020 | 8.140 | 8.140 | 232 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.