Lexibook Linguistic Electronic System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 6.380 | 6.380 | 6.300 | 6.300 | 6.300 | 520 |
| 2025-11-05 | 6.360 | 6.400 | 6.240 | 6.240 | 6.240 | 1,090 |
| 2025-11-04 | 6.100 | 6.360 | 6.060 | 6.360 | 6.360 | 2,126 |
| 2025-11-03 | 6.420 | 6.420 | 6.340 | 6.360 | 6.360 | 1,003 |
| 2025-10-31 | 6.280 | 6.380 | 6.280 | 6.380 | 6.380 | 865 |
| 2025-10-30 | 6.040 | 6.400 | 6.040 | 6.220 | 6.220 | 2,428 |
| 2025-10-29 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 129 |
| 2025-10-28 | 6.380 | 6.400 | 6.340 | 6.340 | 6.340 | 1,824 |
| 2025-10-27 | 6.200 | 6.360 | 6.200 | 6.360 | 6.360 | 1,944 |
| 2025-10-24 | 6.000 | 6.200 | 6.000 | 6.100 | 6.100 | 1,033 |
| 2025-10-23 | 5.880 | 6.100 | 5.880 | 6.040 | 6.040 | 2,159 |
| 2025-10-22 | 5.980 | 5.980 | 5.880 | 5.880 | 5.880 | 424 |
| 2025-10-21 | 5.760 | 6.000 | 5.760 | 5.800 | 5.800 | 798 |
| 2025-10-20 | 6.060 | 6.100 | 5.820 | 5.920 | 5.920 | 2,208 |
| 2025-10-17 | 6.000 | 6.060 | 6.000 | 6.000 | 6.000 | 388 |
| 2025-10-16 | 6.000 | 6.060 | 6.000 | 6.060 | 6.060 | 3,909 |
| 2025-10-15 | 5.520 | 6.100 | 5.520 | 6.100 | 6.100 | 2,314 |
| 2025-10-14 | 6.080 | 6.080 | 5.500 | 5.500 | 5.500 | 2,280 |
| 2025-10-13 | 6.100 | 6.140 | 6.100 | 6.100 | 6.100 | 2,643 |
| 2025-10-10 | 6.160 | 6.180 | 6.120 | 6.140 | 6.140 | 1,872 |
| 2025-10-09 | 6.120 | 6.140 | 6.100 | 6.100 | 6.100 | 919 |
| 2025-10-08 | 6.180 | 6.200 | 6.100 | 6.180 | 6.180 | 221 |
| 2025-10-07 | 6.180 | 6.200 | 6.180 | 6.200 | 6.200 | 2,257 |
| 2025-10-06 | 6.080 | 6.200 | 6.080 | 6.100 | 6.100 | 1,684 |
| 2025-10-03 | 5.920 | 6.100 | 5.920 | 6.080 | 6.080 | 7,450 |
| 2025-10-02 | 5.480 | 5.960 | 5.480 | 5.860 | 5.860 | 1,723 |
| 2025-10-01 | 5.460 | 5.480 | 5.400 | 5.440 | 5.440 | 2,618 |
| 2025-09-30 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 427 |
| 2025-09-29 | 5.440 | 5.440 | 5.400 | 5.400 | 5.400 | 1,946 |
| 2025-09-26 | 5.400 | 5.460 | 5.380 | 5.380 | 5.380 | 1,491 |
| 2025-09-25 | 5.340 | 5.440 | 5.320 | 5.400 | 5.400 | 2,005 |
| 2025-09-24 | 5.400 | 5.440 | 5.400 | 5.440 | 5.440 | 110 |
| 2025-09-23 | 5.380 | 5.380 | 5.320 | 5.320 | 5.320 | 1,244 |
| 2025-09-22 | 5.320 | 5.400 | 5.240 | 5.400 | 5.400 | 656 |
| 2025-09-19 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 20 |
| 2025-09-18 | 5.260 | 5.380 | 5.260 | 5.380 | 5.380 | 313 |
| 2025-09-17 | 5.240 | 5.320 | 5.200 | 5.300 | 5.300 | 361 |
| 2025-09-16 | 5.300 | 5.320 | 5.300 | 5.300 | 5.300 | 167 |
| 2025-09-15 | 5.400 | 5.400 | 5.140 | 5.280 | 5.280 | 3,453 |
| 2025-09-12 | 5.300 | 5.400 | 5.120 | 5.380 | 5.380 | 1,520 |
| 2025-09-11 | 5.400 | 5.400 | 5.300 | 5.400 | 5.400 | 802 |
| 2025-09-10 | 5.380 | 5.440 | 5.380 | 5.420 | 5.420 | 745 |
| 2025-09-09 | 5.420 | 5.420 | 5.340 | 5.420 | 5.420 | 33 |
| 2025-09-08 | 5.460 | 5.460 | 5.320 | 5.440 | 5.440 | 394 |
| 2025-09-05 | 5.420 | 5.420 | 5.300 | 5.300 | 5.300 | 1,807 |
| 2025-09-04 | 5.400 | 5.460 | 5.320 | 5.440 | 5.440 | 552 |
| 2025-09-03 | 5.400 | 5.460 | 5.320 | 5.440 | 5.440 | 552 |
| 2025-09-02 | 5.300 | 5.480 | 5.260 | 5.460 | 5.460 | 422 |
| 2025-09-01 | 5.100 | 5.500 | 5.100 | 5.420 | 5.420 | 1,061 |
| 2025-08-29 | 5.400 | 5.400 | 5.140 | 5.380 | 5.380 | 679 |
| 2025-08-28 | 5.320 | 5.500 | 5.080 | 5.400 | 5.400 | 2,720 |
| 2025-08-27 | 5.320 | 5.500 | 5.080 | 5.400 | 5.400 | 2,720 |
| 2025-08-26 | 5.400 | 5.580 | 5.380 | 5.500 | 5.500 | 2,126 |
| 2025-08-25 | 5.600 | 5.600 | 5.480 | 5.580 | 5.580 | 6,324 |
| 2025-08-22 | 5.460 | 5.580 | 5.400 | 5.580 | 5.580 | 842 |
| 2025-08-21 | 5.580 | 5.580 | 5.560 | 5.580 | 5.580 | 1,998 |
| 2025-08-20 | 5.580 | 5.600 | 5.400 | 5.580 | 5.580 | 3,247 |
| 2025-08-19 | 5.480 | 5.580 | 5.380 | 5.580 | 5.580 | 1,576 |
| 2025-08-18 | 5.340 | 5.420 | 5.300 | 5.420 | 5.420 | 405 |
| 2025-08-15 | 5.480 | 5.480 | 5.420 | 5.420 | 5.420 | 327 |
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.