Lexibook - Linguistic Electronic System Société anonyme (FRA:LXB)
Germany
· Delayed Price · Currency is EUR 6.14
-0.46 (-6.97%)
At close: Dec 3, 2025
FRA:LXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -1.30% | - |
| Dec 3, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -6.97% | - |
| Dec 2, 2025 | 6.12 | 6.60 | 6.12 | 6.60 | 6.60 | 10.00% | 131 |
| Dec 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.66% | - |
| Nov 28, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.67% | - |
| Nov 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.96% | - |
| Nov 26, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 4.44% | - |
| Nov 25, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -10.67% | - |
| Nov 24, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | 173 |
| Nov 21, 2025 | 5.92 | 6.56 | 5.92 | 6.56 | 6.56 | 3.14% | 300 |
| Nov 20, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -2.45% | - |
| Nov 19, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -1.51% | - |
| Nov 18, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -5.70% | - |
| Nov 17, 2025 | 6.64 | 7.02 | 6.64 | 7.02 | 7.02 | - | 340 |
| Nov 14, 2025 | 6.52 | 7.02 | 6.52 | 7.02 | 7.02 | 4.78% | 50 |
| Nov 13, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.13% | - |
| Nov 12, 2025 | 6.58 | 6.58 | 6.56 | 6.56 | 6.56 | 3.80% | 539 |
| Nov 11, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 1.61% | - |
| Nov 10, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1.63% | - |
| Nov 7, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.99% | - |
| Nov 6, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -1.94% | - |
| Nov 5, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Nov 4, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.32% | - |
| Nov 3, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.65% | - |
| Oct 31, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -2.58% | - |
| Oct 30, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.65% | - |
| Oct 29, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.32% | - |
| Oct 28, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 4.04% | - |
| Oct 27, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.02% | - |
| Oct 24, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 2.80% | - |
| Oct 23, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.42% | - |
| Oct 22, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -2.08% | - |
| Oct 21, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.37% | - |
| Oct 20, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -1.02% | - |
| Oct 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.67% | - |
| Oct 16, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 10.00% | - |
| Oct 15, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -9.09% | - |
| Oct 14, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.34% | - |
| Oct 13, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.34% | - |
| Oct 10, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.67% | - |
| Oct 9, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.66% | - |
| Oct 8, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1.35% | - |
| Oct 7, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| Oct 6, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 4.21% | - |
| Oct 3, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 7.95% | - |
| Oct 2, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.75% | - |
| Oct 1, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.53% | - |
| Sep 30, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.38% | - |
| Sep 29, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.38% | - |
| Sep 26, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.75% | - |
| Sep 25, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 2.31% | - |
| Sep 24, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.52% | - |
| Sep 23, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1.54% | - |
| Sep 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.14% | - |
| Sep 19, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.54% | - |
| Sep 18, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Sep 17, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -4.07% | - |
| Sep 16, 2025 | 5.16 | 5.40 | 5.16 | 5.40 | 5.40 | 3.05% | 10 |
| Sep 15, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.76% | - |
| Sep 12, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.38% | - |
| Sep 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.38% | - |
| Sep 10, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.37% | - |
| Sep 9, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 2.69% | - |
| Sep 8, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.62% | - |
| Sep 5, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | - |
| Sep 4, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.37% | - |
| Sep 3, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.75% | - |
| Sep 2, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -3.27% | 50 |
| Sep 1, 2025 | 5.28 | 5.50 | 5.28 | 5.50 | 5.50 | 3.77% | 50 |
| Aug 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Aug 27, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.23% | - |
| Aug 26, 2025 | 5.48 | 5.58 | 5.48 | 5.58 | 5.58 | 1.82% | 15 |
| Aug 25, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Aug 22, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Aug 21, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1.11% | - |
| Aug 20, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1.88% | - |
| Aug 19, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -3.27% | - |
| Aug 18, 2025 | 5.32 | 5.50 | 5.32 | 5.50 | 5.50 | 4.17% | 102 |
| Aug 15, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.76% | - |
| Aug 14, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Aug 13, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -2.60% | - |
| Aug 12, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.37% | - |
| Aug 11, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 2.29% | - |
| Aug 8, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.77% | - |
| Aug 7, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -5.45% | - |
| Aug 6, 2025 | 5.24 | 5.50 | 5.24 | 5.50 | 5.50 | 4.17% | 5 |
| Aug 5, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.76% | - |
| Aug 4, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.50% | - |
| Aug 1, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -3.27% | - |
| Jul 31, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.38% | - |
| Jul 30, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.75% | - |
| Jul 29, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 4.69% | - |
| Jul 28, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Jul 25, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.54% | - |
| Jul 24, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 23, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.17% | - |
| Jul 22, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.77% | - |
| Jul 21, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1.57% | - |
| Jul 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.54% | - |