Lennar Corporation (BIT:1LEN)
Italy · Delayed Price · Currency is EUR 78.16
+2.72 (3.61%)
At close: Apr 16, 2026
BIT:1LEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | 3.61% | - |
| Apr 15, 2026 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | -1.54% | - |
| Apr 14, 2026 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | 1.83% | - |
| Apr 13, 2026 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | 0.99% | - |
| Apr 10, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.46% | - |
| Apr 9, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -1.07% | - |
| Apr 8, 2026 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | 3.61% | - |
| Apr 7, 2026 | 76.00 | 76.00 | 76.00 | 73.76 | 73.76 | -0.73% | 13 |
| Apr 2, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -0.63% | - |
| Apr 1, 2026 | 76.75 | 76.75 | 76.75 | 74.77 | 74.77 | -1.36% | 7 |
| Mar 31, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -4.03% | - |
| Mar 30, 2026 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | -0.45% | - |
| Mar 27, 2026 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | 0.04% | - |
| Mar 26, 2026 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | 0.18% | - |
| Mar 25, 2026 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | -0.98% | - |
| Mar 24, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | -0.44% | - |
| Mar 23, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 1.72% | - |
| Mar 20, 2026 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | -2.13% | - |
| Mar 19, 2026 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | -2.82% | - |
| Mar 18, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -3.82% | - |
| Mar 17, 2026 | 84.26 | 84.26 | 84.26 | 86.30 | 86.30 | 4.45% | 20 |
| Mar 16, 2026 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | -1.05% | - |
| Mar 13, 2026 | 83.71 | 83.71 | 83.71 | 83.50 | 83.50 | 2.87% | 1 |
| Mar 12, 2026 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | -3.30% | - |
| Mar 11, 2026 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | -1.76% | - |
| Mar 10, 2026 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | 2.26% | - |
| Mar 9, 2026 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | -4.03% | - |
| Mar 6, 2026 | 87.65 | 87.65 | 87.65 | 87.06 | 87.06 | -4.29% | 11 |
| Mar 5, 2026 | 90.96 | 90.96 | 90.96 | 90.96 | 90.96 | -0.82% | - |
| Mar 4, 2026 | 91.71 | 91.71 | 91.71 | 91.71 | 91.71 | -0.84% | - |
| Mar 3, 2026 | 92.49 | 92.49 | 92.49 | 92.49 | 92.49 | 0.27% | - |
| Mar 2, 2026 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | -4.21% | - |
| Feb 27, 2026 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | 2.45% | - |
| Feb 26, 2026 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | 1.10% | - |
| Feb 25, 2026 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | -3.28% | - |
| Feb 24, 2026 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | -0.52% | - |
| Feb 23, 2026 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | -2.07% | - |
| Feb 20, 2026 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | -2.26% | - |
| Feb 19, 2026 | 100.94 | 100.94 | 100.94 | 100.94 | 100.94 | -2.47% | - |
| Feb 18, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 1.67% | - |
| Feb 17, 2026 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -1.83% | - |
| Feb 16, 2026 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | -0.42% | - |
| Feb 13, 2026 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | 1.01% | - |
| Feb 12, 2026 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | 2.85% | - |
| Feb 11, 2026 | 100.24 | 100.24 | 100.24 | 100.24 | 100.24 | 1.24% | - |
| Feb 10, 2026 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | 3.31% | - |
| Feb 9, 2026 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | -3.29% | - |
| Feb 6, 2026 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | 1.36% | - |
| Feb 5, 2026 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | -2.15% | - |
| Feb 4, 2026 | 99.92 | 99.92 | 99.92 | 99.92 | 99.92 | 6.85% | - |