Luxempart (LUX:LXMPR)
Luxembourg
· Delayed Price · Currency is EUR 64.50
+0.50 (0.78%)
At close: Dec 5, 2025
Luxempart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | 0.78% | 67 |
| Dec 4, 2025 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | 0.79% | 704 |
| Dec 3, 2025 | 63.50 | 63.50 | 63.00 | 63.50 | 63.50 | 0.79% | 440 |
| Dec 2, 2025 | 62.50 | 63.00 | 62.00 | 63.00 | 63.00 | 0.80% | 409 |
| Dec 1, 2025 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | 0.81% | 107 |
| Nov 28, 2025 | 62.00 | 62.50 | 62.00 | 62.00 | 62.00 | - | 52 |
| Nov 27, 2025 | 62.00 | 62.00 | 61.50 | 62.00 | 62.00 | - | 349 |
| Nov 26, 2025 | 61.50 | 62.00 | 60.50 | 62.00 | 62.00 | 0.81% | 615 |
| Nov 25, 2025 | 61.00 | 61.50 | 59.50 | 61.50 | 61.50 | - | 1,477 |
| Nov 24, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | - | 151 |
| Nov 21, 2025 | 60.50 | 62.00 | 60.00 | 61.50 | 61.50 | -0.81% | 1,453 |
| Nov 20, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 1 |
| Nov 19, 2025 | 62.00 | 62.00 | 60.50 | 62.00 | 62.00 | 0.81% | 1,782 |
| Nov 18, 2025 | 63.50 | 63.50 | 61.50 | 61.50 | 61.50 | -3.91% | 2,121 |
| Nov 17, 2025 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | 1.59% | 996 |
| Nov 14, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 1 |
| Nov 13, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 41 |
| Nov 12, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 0.80% | 2,075 |
| Nov 11, 2025 | 61.50 | 62.50 | 61.50 | 62.50 | 62.50 | 0.81% | 171 |
| Nov 10, 2025 | 62.00 | 62.50 | 62.00 | 62.00 | 62.00 | -0.80% | 52 |
| Nov 7, 2025 | 62.00 | 62.50 | 61.50 | 62.50 | 62.50 | - | 131 |
| Nov 6, 2025 | 62.50 | 63.00 | 61.50 | 62.50 | 62.50 | -0.79% | 83 |
| Nov 5, 2025 | 62.50 | 63.00 | 61.50 | 63.00 | 63.00 | - | 372 |
| Nov 4, 2025 | 62.50 | 63.50 | 62.50 | 63.00 | 63.00 | -0.79% | 62 |
| Nov 3, 2025 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | - | 2 |
| Oct 31, 2025 | 63.00 | 63.50 | 62.00 | 63.50 | 63.50 | - | 116 |
| Oct 30, 2025 | 62.00 | 63.50 | 62.00 | 63.50 | 63.50 | 0.79% | 114 |
| Oct 29, 2025 | 62.50 | 63.00 | 60.50 | 63.00 | 63.00 | - | 756 |
| Oct 28, 2025 | 64.00 | 64.00 | 60.50 | 63.00 | 63.00 | -1.56% | 4,452 |
| Oct 27, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 1 |
| Oct 24, 2025 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | - | 527 |
| Oct 23, 2025 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | - | 193 |
| Oct 22, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 60 |
| Oct 21, 2025 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | - | 170 |
| Oct 20, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | 81 |
| Oct 17, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 4.10% | 390 |
| Oct 16, 2025 | 65.00 | 66.00 | 61.00 | 61.00 | 61.00 | -8.27% | 2,059 |
| Oct 15, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 1 |
| Oct 14, 2025 | 66.00 | 66.50 | 65.50 | 66.50 | 66.50 | 0.76% | 332 |
| Oct 13, 2025 | 64.50 | 66.00 | 64.50 | 66.00 | 66.00 | 1.54% | 1,875 |
| Oct 10, 2025 | 65.00 | 65.50 | 65.00 | 65.00 | 65.00 | - | 602 |
| Oct 9, 2025 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | - | 195 |
| Oct 8, 2025 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | - | 1,590 |
| Oct 7, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 3.17% | 1,100 |
| Oct 6, 2025 | 63.50 | 63.50 | 60.00 | 63.00 | 63.00 | - | 7,031 |
| Oct 3, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 812 |
| Oct 2, 2025 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | -0.76% | 146 |
| Oct 1, 2025 | 64.00 | 65.50 | 64.00 | 65.50 | 65.50 | 2.34% | 1,525 |
| Sep 30, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | 270 |
| Sep 29, 2025 | 65.50 | 65.50 | 64.50 | 64.50 | 64.50 | -0.77% | 631 |
| Sep 26, 2025 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -0.76% | 300 |
| Sep 25, 2025 | 66.00 | 66.00 | 65.50 | 65.50 | 65.50 | - | 111 |
| Sep 24, 2025 | 65.50 | 66.50 | 65.50 | 65.50 | 65.50 | - | 97 |
| Sep 23, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | 1 |
| Sep 22, 2025 | 67.50 | 67.50 | 65.50 | 65.50 | 65.50 | -2.96% | 551 |
| Sep 19, 2025 | 68.00 | 68.50 | 67.50 | 67.50 | 67.50 | -0.74% | 61 |
| Sep 18, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 101 |
| Sep 17, 2025 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | -1.45% | 141 |
| Sep 16, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 144 |
| Sep 15, 2025 | 68.50 | 69.50 | 68.00 | 69.00 | 69.00 | - | 5,560 |
| Sep 12, 2025 | 68.50 | 69.00 | 68.50 | 69.00 | 69.00 | 1.47% | 138 |
| Sep 11, 2025 | 68.50 | 69.00 | 68.00 | 68.00 | 68.00 | - | 1,597 |
| Sep 10, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | 250 |
| Sep 9, 2025 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | -0.72% | 100 |
| Sep 8, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | 75 |
| Sep 5, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 392 |
| Sep 4, 2025 | 68.50 | 69.00 | 68.00 | 68.00 | 68.00 | - | 570 |
| Sep 3, 2025 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | - | 946 |
| Sep 2, 2025 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | -1.45% | 196 |
| Sep 1, 2025 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 1.47% | 201 |
| Aug 29, 2025 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | - | 41 |
| Aug 28, 2025 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | 1.49% | 1,495 |
| Aug 27, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | 181 |
| Aug 26, 2025 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | - | 101 |
| Aug 25, 2025 | 67.00 | 67.50 | 66.50 | 66.50 | 66.50 | -0.75% | 421 |
| Aug 22, 2025 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | -0.74% | 50 |
| Aug 21, 2025 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | - | 61 |
| Aug 20, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.50% | 10 |
| Aug 19, 2025 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | - | 617 |
| Aug 18, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | 13 |
| Aug 15, 2025 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | 1.52% | 122 |
| Aug 14, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 15 |
| Aug 13, 2025 | 67.50 | 67.50 | 66.00 | 66.00 | 66.00 | -2.22% | 502 |
| Aug 12, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 50 |
| Aug 11, 2025 | 66.50 | 67.50 | 66.50 | 67.50 | 67.50 | - | 48 |
| Aug 8, 2025 | 66.00 | 67.50 | 66.00 | 67.50 | 67.50 | 2.27% | 60 |
| Aug 7, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 35 |
| Aug 6, 2025 | 66.50 | 66.50 | 66.00 | 66.00 | 66.00 | -0.75% | 565 |
| Aug 5, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | 10 |
| Aug 4, 2025 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1.52% | 190 |
| Aug 1, 2025 | 67.50 | 67.50 | 66.00 | 66.00 | 66.00 | -2.94% | 1,301 |
| Jul 31, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 1 |
| Jul 30, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1.49% | 1,218 |
| Jul 29, 2025 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | - | 7,071 |
| Jul 28, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | 25 |
| Jul 25, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 1 |
| Jul 24, 2025 | 66.50 | 66.50 | 66.00 | 66.50 | 66.50 | -0.75% | 181 |
| Jul 23, 2025 | 66.50 | 67.00 | 66.00 | 67.00 | 67.00 | 1.52% | 400 |
| Jul 22, 2025 | 64.50 | 66.00 | 64.50 | 66.00 | 66.00 | 2.33% | 3,545 |
| Jul 21, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | 2 |