Lennar Corporation (BIT:1LEN)
Italy · Delayed Price · Currency is EUR 75.02
-0.80 (-1.06%)
At close: May 7, 2026
BIT:1LEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | 1.77% | - |
| May 5, 2026 | 72.06 | 72.44 | 72.06 | 74.50 | 74.50 | 0.84% | 23 |
| May 4, 2026 | 74.10 | 74.10 | 74.10 | 73.88 | 73.88 | -3.63% | 15 |
| Apr 30, 2026 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | -0.47% | - |
| Apr 29, 2026 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | -3.27% | - |
| Apr 28, 2026 | 79.46 | 79.46 | 79.46 | 79.62 | 79.62 | 0.20% | 14 |
| Apr 27, 2026 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | -1.97% | - |
| Apr 24, 2026 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | -0.17% | - |
| Apr 23, 2026 | 81.18 | 81.18 | 81.18 | 81.20 | 81.20 | 1.15% | 5 |
| Apr 22, 2026 | 81.10 | 81.10 | 80.42 | 80.28 | 80.28 | -1.91% | 7 |
| Apr 21, 2026 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | 5.44% | - |
| Apr 20, 2026 | 77.62 | 77.62 | 77.62 | 77.62 | 77.20 | -4.83% | - |
| Apr 17, 2026 | 81.56 | 81.56 | 81.56 | 81.56 | 81.11 | 4.35% | - |
| Apr 16, 2026 | 78.16 | 78.16 | 78.16 | 78.16 | 77.73 | 3.61% | - |
| Apr 15, 2026 | 75.44 | 75.44 | 75.44 | 75.44 | 75.03 | -1.54% | - |
| Apr 14, 2026 | 76.62 | 76.62 | 76.62 | 76.62 | 76.20 | 1.83% | - |
| Apr 13, 2026 | 75.24 | 75.24 | 75.24 | 75.24 | 74.83 | 0.99% | - |
| Apr 10, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.09 | -1.46% | - |
| Apr 9, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.19 | -1.07% | - |
| Apr 8, 2026 | 76.42 | 76.42 | 76.42 | 76.42 | 76.00 | 3.61% | - |
| Apr 7, 2026 | 76.00 | 76.00 | 76.00 | 73.76 | 73.36 | -0.73% | 13 |
| Apr 2, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 73.89 | -0.63% | - |
| Apr 1, 2026 | 76.75 | 76.75 | 76.75 | 74.77 | 74.36 | -1.36% | 7 |
| Mar 31, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.39 | -4.03% | - |
| Mar 30, 2026 | 78.98 | 78.98 | 78.98 | 78.98 | 78.55 | -0.45% | - |
| Mar 27, 2026 | 79.34 | 79.34 | 79.34 | 79.34 | 78.91 | 0.04% | - |
| Mar 26, 2026 | 79.31 | 79.31 | 79.31 | 79.31 | 78.88 | 0.18% | - |
| Mar 25, 2026 | 79.17 | 79.17 | 79.17 | 79.17 | 78.74 | -0.98% | - |
| Mar 24, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.51 | -0.44% | - |
| Mar 23, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 79.86 | 1.72% | - |
| Mar 20, 2026 | 78.94 | 78.94 | 78.94 | 78.94 | 78.51 | -2.13% | - |
| Mar 19, 2026 | 80.66 | 80.66 | 80.66 | 80.66 | 80.22 | -2.82% | - |
| Mar 18, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.55 | -3.82% | - |
| Mar 17, 2026 | 84.26 | 84.26 | 84.26 | 86.30 | 85.83 | 4.45% | 20 |
| Mar 16, 2026 | 82.62 | 82.62 | 82.62 | 82.62 | 82.17 | -1.05% | - |
| Mar 13, 2026 | 83.71 | 83.71 | 83.71 | 83.50 | 83.04 | 2.87% | 1 |
| Mar 12, 2026 | 81.17 | 81.17 | 81.17 | 81.17 | 80.73 | -3.30% | - |
| Mar 11, 2026 | 83.94 | 83.94 | 83.94 | 83.94 | 83.48 | -1.76% | - |
| Mar 10, 2026 | 85.44 | 85.44 | 85.44 | 85.44 | 84.97 | 2.26% | - |
| Mar 9, 2026 | 83.55 | 83.55 | 83.55 | 83.55 | 83.09 | -4.03% | - |
| Mar 6, 2026 | 87.65 | 87.65 | 87.65 | 87.06 | 86.58 | -4.29% | 11 |
| Mar 5, 2026 | 90.96 | 90.96 | 90.96 | 90.96 | 90.46 | -0.82% | - |
| Mar 4, 2026 | 91.71 | 91.71 | 91.71 | 91.71 | 91.21 | -0.84% | - |
| Mar 3, 2026 | 92.49 | 92.49 | 92.49 | 92.49 | 91.98 | 0.27% | - |
| Mar 2, 2026 | 92.24 | 92.24 | 92.24 | 92.24 | 91.74 | -4.21% | - |
| Feb 27, 2026 | 96.29 | 96.29 | 96.29 | 96.29 | 95.76 | 2.45% | - |
| Feb 26, 2026 | 93.99 | 93.99 | 93.99 | 93.99 | 93.48 | 1.10% | - |
| Feb 25, 2026 | 92.97 | 92.97 | 92.97 | 92.97 | 92.46 | -3.28% | - |
| Feb 24, 2026 | 96.12 | 96.12 | 96.12 | 96.12 | 95.59 | -0.52% | - |
| Feb 23, 2026 | 96.62 | 96.62 | 96.62 | 96.62 | 96.09 | -2.07% | - |