Lexibook Linguistic Electronic System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.980 | 5.980 | 5.800 | 5.800 | 5.800 | 2,188 |
| 2026-02-02 | 6.160 | 6.160 | 5.900 | 5.980 | 5.980 | 3,197 |
| 2026-01-30 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 171 |
| 2026-01-29 | 5.920 | 6.320 | 5.920 | 6.320 | 6.320 | 141 |
| 2026-01-28 | 5.960 | 6.360 | 5.960 | 6.360 | 6.360 | 17 |
| 2026-01-27 | 6.040 | 6.400 | 5.900 | 6.400 | 6.400 | 4,756 |
| 2026-01-26 | 5.980 | 6.040 | 5.900 | 6.040 | 6.040 | 456 |
| 2026-01-23 | 5.800 | 6.000 | 5.800 | 5.980 | 5.980 | 843 |
| 2026-01-22 | 5.800 | 6.000 | 5.800 | 5.980 | 5.980 | 843 |
| 2026-01-21 | 6.040 | 6.040 | 6.020 | 6.040 | 6.040 | 183 |
| 2026-01-20 | 6.040 | 6.040 | 6.020 | 6.020 | 6.020 | 1,571 |
| 2026-01-19 | 6.300 | 6.300 | 6.040 | 6.060 | 6.060 | 2,803 |
| 2026-01-16 | 6.060 | 6.280 | 6.060 | 6.280 | 6.280 | 1,018 |
| 2026-01-15 | 6.280 | 6.300 | 6.240 | 6.300 | 6.300 | 2,502 |
| 2026-01-14 | 6.260 | 6.260 | 5.840 | 6.220 | 6.220 | 0 |
| 2026-01-13 | 6.260 | 6.260 | 5.840 | 6.220 | 6.220 | 94 |
| 2026-01-12 | 6.280 | 6.320 | 5.820 | 6.320 | 6.320 | 1,780 |
| 2026-01-09 | 6.140 | 6.340 | 6.140 | 6.280 | 6.280 | 13 |
| 2026-01-08 | 5.960 | 6.360 | 5.960 | 6.140 | 6.140 | 1,864 |
| 2026-01-07 | 6.340 | 6.340 | 6.060 | 6.200 | 6.200 | 781 |
| 2026-01-06 | 5.940 | 6.340 | 5.940 | 6.060 | 6.060 | 459 |
| 2026-01-05 | 6.380 | 6.380 | 5.960 | 6.340 | 6.340 | 501 |
| 2026-01-02 | 5.940 | 6.480 | 5.940 | 6.480 | 6.480 | 1,281 |
| 2025-12-31 | 5.840 | 5.960 | 5.840 | 5.940 | 5.940 | 585 |
| 2025-12-30 | 5.800 | 5.880 | 5.800 | 5.840 | 5.840 | 357 |
| 2025-12-29 | 5.740 | 5.960 | 5.740 | 5.960 | 5.960 | 1,612 |
| 2025-12-24 | 5.940 | 5.940 | 5.720 | 5.720 | 5.720 | 703 |
| 2025-12-23 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 1 |
| 2025-12-22 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 1 |
| 2025-12-19 | 5.960 | 5.980 | 5.720 | 5.980 | 5.980 | 1,051 |
| 2025-12-18 | 5.960 | 5.980 | 5.720 | 5.980 | 5.980 | 1,051 |
| 2025-12-17 | 5.940 | 5.960 | 5.940 | 5.960 | 5.960 | 28 |
| 2025-12-16 | 5.960 | 6.000 | 5.960 | 5.960 | 5.960 | 84 |
| 2025-12-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2 |
| 2025-12-12 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 96 |
| 2025-12-11 | 6.000 | 6.020 | 5.840 | 6.020 | 6.020 | 302 |
| 2025-12-10 | 6.000 | 6.020 | 5.840 | 6.020 | 6.020 | 302 |
| 2025-12-09 | 5.740 | 6.060 | 5.740 | 6.000 | 6.000 | 2,855 |
| 2025-12-08 | 5.800 | 6.040 | 5.680 | 6.040 | 6.040 | 1,697 |
| 2025-12-05 | 6.020 | 6.060 | 5.460 | 6.040 | 6.040 | 1,084 |
| 2025-12-04 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 200 |
| 2025-12-03 | 6.180 | 6.200 | 6.180 | 6.200 | 6.200 | 417 |
| 2025-12-02 | 6.300 | 6.580 | 6.300 | 6.300 | 6.300 | 319 |
| 2025-12-01 | 6.200 | 6.300 | 5.980 | 6.300 | 6.300 | 2,745 |
| 2025-11-28 | 6.180 | 6.200 | 6.020 | 6.200 | 6.200 | 806 |
| 2025-11-27 | 6.080 | 6.260 | 6.000 | 6.220 | 6.220 | 1,015 |
| 2025-11-26 | 6.180 | 6.180 | 6.020 | 6.180 | 6.180 | 529 |
| 2025-11-25 | 6.340 | 6.340 | 6.040 | 6.260 | 6.260 | 78 |
| 2025-11-24 | 6.000 | 6.360 | 6.000 | 6.040 | 6.040 | 554 |
| 2025-11-21 | 6.000 | 6.780 | 5.940 | 6.700 | 6.700 | 7,416 |
| 2025-11-20 | 6.140 | 6.200 | 5.820 | 6.160 | 6.160 | 5,402 |
| 2025-11-19 | 6.780 | 6.780 | 6.500 | 6.500 | 6.500 | 2,780 |
| 2025-11-18 | 6.840 | 6.900 | 6.700 | 6.700 | 6.700 | 2,837 |
| 2025-11-17 | 6.900 | 6.960 | 6.780 | 6.940 | 6.940 | 11,669 |
| 2025-11-14 | 6.840 | 6.840 | 6.760 | 6.840 | 6.840 | 2,020 |
| 2025-11-13 | 6.840 | 6.840 | 6.500 | 6.700 | 6.700 | 2,619 |
| 2025-11-12 | 6.760 | 6.900 | 6.600 | 6.900 | 6.900 | 2,752 |
| 2025-11-11 | 6.640 | 6.760 | 6.640 | 6.760 | 6.760 | 1,530 |
| 2025-11-10 | 6.400 | 6.500 | 6.400 | 6.500 | 6.500 | 4,564 |
| 2025-11-07 | 6.320 | 6.400 | 6.160 | 6.400 | 6.400 | 7,653 |
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.