Lennar Corporation (BIT:1LEN)
Italy · Delayed Price · Currency is EUR 110.40
-6.50 (-5.56%)
Last updated: Sep 19, 2025, 11:40 AM CET
Lennar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 109.88 | 109.88 | 109.88 | 110.40 | 110.40 | -1.87% | 21 |
| Sep 18, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -1.33% | - |
| Sep 17, 2025 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | 1.68% | - |
| Sep 16, 2025 | 112.14 | 112.14 | 112.14 | 112.14 | 112.14 | -0.67% | - |
| Sep 15, 2025 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | -3.42% | - |
| Sep 12, 2025 | 121.48 | 121.48 | 121.48 | 116.90 | 116.90 | -2.27% | 7 |
| Sep 11, 2025 | 119.62 | 119.62 | 119.62 | 119.62 | 119.62 | 3.01% | - |
| Sep 10, 2025 | 116.12 | 116.12 | 116.12 | 116.12 | 116.12 | -1.07% | - |
| Sep 9, 2025 | 117.38 | 117.38 | 117.38 | 117.38 | 117.38 | -3.02% | - |
| Sep 8, 2025 | 121.04 | 121.04 | 121.04 | 121.04 | 121.04 | -0.53% | - |
| Sep 5, 2025 | 120.08 | 120.08 | 120.08 | 121.68 | 121.68 | 3.52% | 13 |
| Sep 4, 2025 | 117.54 | 117.54 | 117.54 | 117.54 | 117.54 | 3.09% | - |
| Sep 3, 2025 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | 0.72% | - |
| Sep 2, 2025 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | 0.11% | - |
| Sep 1, 2025 | 113.08 | 113.08 | 113.08 | 113.08 | 113.08 | - | - |
| Aug 29, 2025 | 115.56 | 115.56 | 114.58 | 113.08 | 113.08 | 0.37% | 22 |
| Aug 28, 2025 | 112.66 | 112.66 | 112.66 | 112.66 | 112.66 | -1.69% | - |
| Aug 27, 2025 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | -0.87% | - |
| Aug 26, 2025 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 1.05% | - |
| Aug 25, 2025 | 116.80 | 116.80 | 116.80 | 114.40 | 114.40 | -1.57% | 7 |
| Aug 22, 2025 | 116.22 | 116.22 | 116.22 | 116.22 | 116.22 | 6.00% | - |
| Aug 21, 2025 | 109.64 | 109.64 | 109.64 | 109.64 | 109.64 | -2.85% | - |
| Aug 20, 2025 | 113.88 | 113.90 | 113.88 | 112.86 | 112.86 | -0.91% | 36 |
| Aug 19, 2025 | 113.12 | 113.12 | 113.12 | 113.90 | 113.90 | 1.32% | 7 |
| Aug 18, 2025 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | 1.37% | - |
| Aug 14, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | 0.04% | - |
| Aug 13, 2025 | 110.86 | 110.86 | 110.86 | 110.86 | 110.86 | 4.72% | - |
| Aug 12, 2025 | 105.86 | 105.86 | 105.86 | 105.86 | 105.86 | 3.20% | - |
| Aug 11, 2025 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | -0.93% | - |
| Aug 8, 2025 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | -0.33% | - |
| Aug 7, 2025 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | -0.02% | - |
| Aug 6, 2025 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | 0.35% | - |
| Aug 5, 2025 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | 1.47% | - |
| Aug 4, 2025 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | 1.92% | - |
| Aug 1, 2025 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | 1.70% | - |
| Jul 31, 2025 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | -1.45% | - |
| Jul 30, 2025 | 99.63 | 99.63 | 99.63 | 99.90 | 99.90 | 0.08% | 100 |
| Jul 29, 2025 | 100.84 | 100.84 | 100.84 | 99.82 | 99.82 | -0.89% | 100 |
| Jul 28, 2025 | 100.72 | 100.72 | 100.72 | 100.72 | 100.72 | 4.08% | - |
| Jul 25, 2025 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | -0.55% | - |
| Jul 24, 2025 | 97.31 | 97.31 | 97.31 | 97.31 | 97.31 | -3.21% | - |
| Jul 23, 2025 | 100.54 | 100.54 | 100.54 | 100.54 | 100.54 | -0.26% | - |
| Jul 22, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 7.80% | - |
| Jul 21, 2025 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | -0.33% | - |
| Jul 18, 2025 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | -0.73% | - |
| Jul 17, 2025 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | 2.02% | - |
| Jul 16, 2025 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | -2.86% | - |
| Jul 15, 2025 | 95.37 | 95.37 | 95.37 | 95.37 | 95.37 | 0.14% | - |
| Jul 14, 2025 | 94.91 | 94.91 | 94.91 | 95.24 | 95.24 | -2.07% | 10 |
| Jul 11, 2025 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | -3.43% | - |