Lennar Corporation (BIT:1LEN)
Italy · Delayed Price · Currency is EUR 72.12
-0.76 (-1.04%)
At close: Sep 4, 2026
BIT:1LEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | -1.04% | - |
| Sep 3, 2026 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | 1.33% | - |
| Sep 2, 2026 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | -0.55% | - |
| Sep 1, 2026 | 71.90 | 71.90 | 71.90 | 72.32 | 72.32 | -1.31% | 14 |
| Aug 31, 2026 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | -0.65% | - |
| Aug 28, 2026 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | 0.27% | - |
| Aug 27, 2026 | 74.34 | 74.34 | 74.34 | 73.56 | 73.56 | -2.39% | 30 |
| Aug 26, 2026 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | 0.13% | - |
| Aug 25, 2026 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | -0.63% | - |
| Aug 24, 2026 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | 1.53% | - |
| Aug 21, 2026 | 73.60 | 73.60 | 73.56 | 74.60 | 74.60 | 1.22% | 607 |
| Aug 20, 2026 | 76.12 | 76.12 | 76.12 | 73.70 | 73.70 | -3.33% | 9 |
| Aug 19, 2026 | 76.40 | 76.40 | 76.40 | 76.24 | 76.24 | 3.03% | 20 |
| Aug 18, 2026 | 74.46 | 74.46 | 73.68 | 74.00 | 74.00 | -0.62% | 223 |
| Aug 17, 2026 | 75.22 | 75.22 | 74.02 | 74.46 | 74.46 | -0.37% | 31 |
| Aug 14, 2026 | 74.58 | 74.58 | 74.58 | 74.74 | 74.74 | -1.09% | 3 |
| Aug 13, 2026 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | 1.40% | - |
| Aug 12, 2026 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | -0.75% | - |
| Aug 11, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | 1.32% | - |
| Aug 10, 2026 | 76.66 | 76.66 | 76.66 | 74.10 | 74.10 | -1.33% | 6 |
| Aug 7, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 1.51% | - |
| Aug 6, 2026 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | -2.32% | - |
| Aug 5, 2026 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | 1.66% | - |
| Aug 4, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 2.03% | - |
| Aug 3, 2026 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | 1.90% | - |
| Jul 31, 2026 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | -1.19% | - |
| Jul 30, 2026 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | -4.02% | - |
| Jul 29, 2026 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | -2.10% | - |
| Jul 28, 2026 | 75.84 | 77.02 | 75.84 | 77.18 | 77.18 | 2.01% | 167 |
| Jul 27, 2026 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | 1.23% | - |
| Jul 24, 2026 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | 6.07% | - |
| Jul 23, 2026 | 70.68 | 70.68 | 70.68 | 70.46 | 70.46 | -1.43% | 50 |
| Jul 22, 2026 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | -0.61% | - |
| Jul 21, 2026 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | -0.64% | - |
| Jul 20, 2026 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | -2.72% | - |
| Jul 17, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -2.29% | - |
| Jul 16, 2026 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | 2.37% | - |
| Jul 15, 2026 | 75.24 | 75.24 | 75.24 | 74.38 | 74.38 | 2.79% | 15 |
| Jul 14, 2026 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | -1.44% | - |
| Jul 13, 2026 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | -1.56% | - |
| Jul 10, 2026 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | 1.52% | - |
| Jul 9, 2026 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | 0.88% | - |
| Jul 8, 2026 | 73.96 | 74.08 | 73.68 | 73.26 | 72.82 | -4.01% | 158 |
| Jul 7, 2026 | 76.32 | 76.32 | 76.32 | 76.32 | 75.86 | 0.90% | - |
| Jul 6, 2026 | 77.64 | 77.64 | 75.62 | 75.64 | 75.19 | -8.87% | 168 |
| Jul 3, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.50 | 8.33% | - |
| Jul 2, 2026 | 77.02 | 77.02 | 77.02 | 76.62 | 76.16 | -2.72% | 140 |
| Jul 1, 2026 | 78.76 | 78.76 | 78.76 | 78.76 | 78.29 | -1.38% | - |
| Jun 30, 2026 | 79.86 | 79.86 | 79.86 | 79.86 | 79.38 | -0.25% | - |
| Jun 29, 2026 | 80.28 | 80.28 | 80.28 | 80.06 | 79.58 | -3.24% | 5 |