Lennar Corporation (BIT:1LEN)
Italy · Delayed Price · Currency is EUR 106.98
-3.30 (-2.99%)
At close: Oct 31, 2025
Lennar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 107.84 | 107.84 | 107.84 | 106.98 | 106.98 | -1.18% | 1 |
| Oct 30, 2025 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | -1.83% | - |
| Oct 29, 2025 | 109.38 | 109.38 | 109.38 | 110.28 | 110.28 | -0.18% | 21 |
| Oct 28, 2025 | 110.48 | 110.48 | 110.48 | 110.48 | 110.48 | -0.63% | - |
| Oct 27, 2025 | 110.76 | 110.76 | 110.76 | 111.18 | 111.18 | -0.11% | 2 |
| Oct 24, 2025 | 111.60 | 111.60 | 111.60 | 111.30 | 111.30 | 1.29% | 80 |
| Oct 23, 2025 | 109.88 | 109.88 | 109.88 | 109.88 | 109.88 | -1.26% | - |
| Oct 22, 2025 | 111.28 | 111.28 | 111.28 | 111.28 | 111.28 | 0.29% | - |
| Oct 21, 2025 | 107.50 | 107.50 | 106.60 | 110.96 | 110.96 | 3.05% | 20 |
| Oct 20, 2025 | 108.72 | 108.72 | 108.72 | 107.68 | 107.68 | 1.05% | 10 |
| Oct 17, 2025 | 107.12 | 107.12 | 107.12 | 106.56 | 106.56 | 1.91% | 34 |
| Oct 16, 2025 | 104.56 | 104.56 | 104.56 | 104.56 | 104.56 | -0.61% | - |
| Oct 15, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | 2.51% | - |
| Oct 14, 2025 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | 0.43% | - |
| Oct 13, 2025 | 101.86 | 101.86 | 101.86 | 102.18 | 102.18 | 0.63% | 7 |
| Oct 10, 2025 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | -1.57% | - |
| Oct 9, 2025 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | -0.65% | - |
| Oct 8, 2025 | 103.80 | 103.80 | 103.80 | 103.84 | 103.41 | -1.22% | 34 |
| Oct 7, 2025 | 104.68 | 104.68 | 104.68 | 105.12 | 104.68 | -4.31% | - |
| Oct 6, 2025 | 109.40 | 109.40 | 109.40 | 109.86 | 109.40 | -0.45% | - |
| Oct 3, 2025 | 108.98 | 108.98 | 108.98 | 110.36 | 109.90 | 0.88% | 19 |
| Oct 2, 2025 | 108.95 | 108.95 | 108.95 | 109.40 | 108.95 | 0.53% | - |
| Oct 1, 2025 | 108.37 | 108.37 | 108.37 | 108.82 | 108.37 | 1.38% | - |
| Sep 30, 2025 | 106.90 | 106.90 | 106.90 | 107.34 | 106.90 | -0.61% | - |
| Sep 29, 2025 | 109.28 | 109.28 | 109.28 | 108.00 | 107.55 | 0.13% | 2 |
| Sep 26, 2025 | 106.02 | 106.02 | 106.02 | 107.86 | 107.41 | 0.94% | 19 |
| Sep 25, 2025 | 106.42 | 106.42 | 106.42 | 106.86 | 106.42 | -0.60% | - |
| Sep 24, 2025 | 107.62 | 107.62 | 107.62 | 107.50 | 107.05 | 3.23% | 10 |
| Sep 23, 2025 | 103.44 | 104.36 | 103.38 | 104.14 | 103.71 | 0.42% | 191 |
| Sep 22, 2025 | 106.92 | 106.92 | 103.80 | 103.70 | 103.27 | -6.07% | 181 |
| Sep 19, 2025 | 109.88 | 109.88 | 109.88 | 110.40 | 109.94 | -1.87% | 21 |
| Sep 18, 2025 | 112.03 | 112.03 | 112.03 | 112.50 | 112.03 | -1.33% | - |
| Sep 17, 2025 | 113.55 | 113.55 | 113.55 | 114.02 | 113.55 | 1.68% | - |
| Sep 16, 2025 | 111.68 | 111.68 | 111.68 | 112.14 | 111.68 | -0.67% | - |
| Sep 15, 2025 | 112.43 | 112.43 | 112.43 | 112.90 | 112.43 | -3.42% | - |
| Sep 12, 2025 | 121.48 | 121.48 | 121.48 | 116.90 | 116.42 | -2.27% | 7 |
| Sep 11, 2025 | 119.12 | 119.12 | 119.12 | 119.62 | 119.12 | 3.01% | - |
| Sep 10, 2025 | 115.64 | 115.64 | 115.64 | 116.12 | 115.64 | -1.07% | - |
| Sep 9, 2025 | 116.89 | 116.89 | 116.89 | 117.38 | 116.89 | -3.02% | - |
| Sep 8, 2025 | 120.54 | 120.54 | 120.54 | 121.04 | 120.54 | -0.53% | - |
| Sep 5, 2025 | 120.08 | 120.08 | 120.08 | 121.68 | 121.18 | 3.52% | 13 |
| Sep 4, 2025 | 117.05 | 117.05 | 117.05 | 117.54 | 117.05 | 3.09% | - |
| Sep 3, 2025 | 113.55 | 113.55 | 113.55 | 114.02 | 113.55 | 0.72% | - |
| Sep 2, 2025 | 112.73 | 112.73 | 112.73 | 113.20 | 112.73 | 0.11% | - |
| Sep 1, 2025 | 112.61 | 112.61 | 112.61 | 113.08 | 112.61 | - | - |
| Aug 29, 2025 | 115.56 | 115.56 | 114.58 | 113.08 | 112.61 | 0.37% | 22 |
| Aug 28, 2025 | 112.19 | 112.19 | 112.19 | 112.66 | 112.19 | -1.69% | - |
| Aug 27, 2025 | 114.13 | 114.13 | 114.13 | 114.60 | 114.13 | -0.87% | - |
| Aug 26, 2025 | 115.12 | 115.12 | 115.12 | 115.60 | 115.12 | 1.05% | - |
| Aug 25, 2025 | 116.80 | 116.80 | 116.80 | 114.40 | 113.93 | -1.57% | 7 |