Luxempart (LUX:LXMPR)
Luxembourg
· Delayed Price · Currency is EUR 68.50
+0.50 (0.74%)
At close: Apr 28, 2026
Luxempart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 69.00 | 69.50 | 68.00 | 68.00 | 68.00 | -1.45% | 271 |
| Apr 24, 2026 | 69.00 | 69.00 | 67.50 | 69.00 | 69.00 | 0.73% | 4,266 |
| Apr 23, 2026 | 67.00 | 68.50 | 67.00 | 68.50 | 68.50 | 3.79% | 21 |
| Apr 22, 2026 | 68.00 | 68.50 | 66.00 | 66.00 | 66.00 | -2.94% | 571 |
| Apr 21, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 155 |
| Apr 20, 2026 | 68.00 | 68.50 | 68.00 | 68.00 | 68.00 | -1.45% | 118 |
| Apr 17, 2026 | 67.50 | 69.00 | 67.50 | 69.00 | 69.00 | 2.22% | 1,170 |
| Apr 16, 2026 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | -0.74% | 156 |
| Apr 15, 2026 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | - | 130 |
| Apr 14, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 0.74% | 459 |
| Apr 13, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 31 |
| Apr 10, 2026 | 66.00 | 67.50 | 66.00 | 67.50 | 67.50 | 3.05% | 551 |
| Apr 9, 2026 | 67.50 | 67.50 | 65.50 | 65.50 | 65.50 | -3.68% | 1,301 |
| Apr 8, 2026 | 67.50 | 68.00 | 65.50 | 68.00 | 68.00 | 1.49% | 1,308 |
| Apr 7, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | - | 295 |
| Apr 2, 2026 | 68.50 | 68.50 | 67.00 | 67.00 | 67.00 | -2.19% | 1,060 |
| Apr 1, 2026 | 67.50 | 69.00 | 67.00 | 68.50 | 68.50 | 2.24% | 507 |
| Mar 31, 2026 | 65.50 | 68.00 | 65.50 | 67.00 | 67.00 | 3.08% | 3,928 |
| Mar 30, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 2 |
| Mar 27, 2026 | 63.00 | 65.00 | 62.00 | 65.00 | 65.00 | 3.17% | 3,358 |
| Mar 26, 2026 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 5.88% | 2,544 |
| Mar 25, 2026 | 60.00 | 60.50 | 59.50 | 59.50 | 59.50 | -0.83% | 3,040 |
| Mar 24, 2026 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | - | 4,471 |
| Mar 23, 2026 | 60.50 | 61.00 | 59.50 | 60.00 | 60.00 | -2.44% | 6,639 |
| Mar 20, 2026 | 61.50 | 61.50 | 60.50 | 61.50 | 61.50 | - | 527 |
| Mar 19, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | - | 182 |
| Mar 18, 2026 | 61.50 | 62.00 | 61.00 | 61.50 | 61.50 | -0.81% | 114 |
| Mar 17, 2026 | 62.00 | 62.00 | 61.50 | 62.00 | 62.00 | -0.80% | 9 |
| Mar 16, 2026 | 62.00 | 62.50 | 61.00 | 62.50 | 62.50 | - | 270 |
| Mar 13, 2026 | 61.50 | 62.50 | 61.50 | 62.50 | 62.50 | 2.46% | 2 |
| Mar 12, 2026 | 61.50 | 62.50 | 61.00 | 61.00 | 61.00 | -0.81% | 43 |
| Mar 11, 2026 | 61.00 | 62.50 | 61.00 | 61.50 | 61.50 | 0.82% | 525 |
| Mar 10, 2026 | 62.50 | 62.50 | 61.00 | 61.00 | 61.00 | -2.40% | 276 |
| Mar 9, 2026 | 60.50 | 63.50 | 60.50 | 62.50 | 62.50 | 1.63% | 115 |
| Mar 6, 2026 | 62.50 | 64.50 | 61.50 | 61.50 | 61.50 | -2.38% | 1,401 |
| Mar 5, 2026 | 62.00 | 63.00 | 61.50 | 63.00 | 63.00 | 1.61% | 736 |
| Mar 4, 2026 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | -0.80% | 406 |
| Mar 3, 2026 | 62.50 | 63.00 | 60.50 | 62.50 | 62.50 | -0.79% | 1,871 |
| Mar 2, 2026 | 62.00 | 63.00 | 61.50 | 63.00 | 63.00 | 1.61% | 176 |
| Feb 27, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | 100 |
| Feb 26, 2026 | 61.00 | 63.00 | 61.00 | 61.00 | 61.00 | - | 3,110 |
| Feb 25, 2026 | 62.00 | 63.50 | 61.00 | 61.00 | 61.00 | -0.81% | 1,376 |
| Feb 24, 2026 | 63.00 | 63.00 | 61.00 | 61.50 | 61.50 | -0.81% | 523 |
| Feb 23, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | 1,930 |
| Feb 20, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 10 |
| Feb 19, 2026 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | -1.56% | 533 |
| Feb 18, 2026 | 64.50 | 64.50 | 62.50 | 64.00 | 64.00 | - | 930 |
| Feb 17, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 622 |
| Feb 16, 2026 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | 1.59% | 111 |
| Feb 13, 2026 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | - | 201 |
| Feb 12, 2026 | 63.50 | 63.50 | 62.00 | 63.00 | 63.00 | - | 1,101 |
| Feb 11, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | 334 |
| Feb 10, 2026 | 63.50 | 64.00 | 63.00 | 64.00 | 64.00 | 1.59% | 478 |
| Feb 9, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 101 |
| Feb 6, 2026 | 63.50 | 63.50 | 62.50 | 63.00 | 63.00 | - | 556 |
| Feb 5, 2026 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -1.56% | 251 |
| Feb 4, 2026 | 64.50 | 64.50 | 63.50 | 64.00 | 64.00 | -1.54% | 246 |
| Feb 3, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | 200 |
| Feb 2, 2026 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | - | 180 |
| Jan 30, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | 220 |
| Jan 29, 2026 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | 1.57% | 75 |
| Jan 28, 2026 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | - | 51 |
| Jan 27, 2026 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | - | 211 |
| Jan 26, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | 933 |
| Jan 23, 2026 | 65.50 | 65.50 | 63.50 | 63.50 | 63.50 | -3.79% | 731 |
| Jan 22, 2026 | 63.50 | 66.00 | 63.00 | 66.00 | 66.00 | 4.76% | 2,516 |
| Jan 21, 2026 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | -1.56% | 201 |
| Jan 20, 2026 | 63.50 | 64.00 | 63.00 | 64.00 | 64.00 | 0.79% | 346 |
| Jan 19, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | 1 |
| Jan 16, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | 1 |
| Jan 15, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 1.59% | 4 |
| Jan 14, 2026 | 64.50 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 3,001 |
| Jan 13, 2026 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | -0.78% | 367 |
| Jan 12, 2026 | 64.50 | 65.50 | 64.50 | 64.50 | 64.50 | - | 549 |
| Jan 9, 2026 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | - | 260 |
| Jan 8, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | 51 |
| Jan 7, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | 180 |
| Jan 6, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | 105 |
| Jan 5, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | 1 |
| Jan 2, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 12 |
| Dec 31, 2025 | 63.50 | 63.50 | 62.50 | 63.00 | 63.00 | - | 801 |
| Dec 30, 2025 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | 0.80% | 575 |
| Dec 29, 2025 | 63.50 | 63.50 | 62.50 | 62.50 | 62.50 | -1.57% | 277 |
| Dec 24, 2025 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | 0.79% | 101 |
| Dec 23, 2025 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | 1.61% | 1,671 |
| Dec 22, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | - | 323 |
| Dec 19, 2025 | 62.50 | 63.00 | 62.00 | 62.00 | 62.00 | -1.59% | 902 |
| Dec 18, 2025 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | 0.80% | 90 |
| Dec 17, 2025 | 63.00 | 63.00 | 62.50 | 62.50 | 62.50 | -0.79% | 1,770 |
| Dec 16, 2025 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | -0.79% | 1,555 |
| Dec 15, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | 50 |
| Dec 12, 2025 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | -0.78% | 41 |
| Dec 11, 2025 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | 1.59% | 54 |
| Dec 10, 2025 | 64.50 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 1,614 |
| Dec 9, 2025 | 64.50 | 64.50 | 63.00 | 64.00 | 64.00 | -0.78% | 1,517 |
| Dec 8, 2025 | 64.50 | 64.50 | 63.00 | 64.50 | 64.50 | - | 1,129 |
| 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 |