Lennar Corporation (BIT:1LEN)
Italy · Delayed Price · Currency is EUR 69.56
-0.72 (-1.02%)
At close: Oct 2, 2026
BIT:1LEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 73.34 | 73.86 | 70.24 | 69.56 | 69.56 | -0.39% | 102 |
| Oct 1, 2026 | 70.28 | 70.28 | 70.28 | 70.28 | 69.83 | -2.17% | - |
| Sep 30, 2026 | 71.84 | 71.84 | 71.84 | 71.84 | 71.38 | -0.91% | - |
| Sep 29, 2026 | 72.76 | 73.06 | 72.76 | 72.50 | 72.04 | 0.30% | 8 |
| Sep 28, 2026 | 73.20 | 73.38 | 71.50 | 72.28 | 71.82 | 2.29% | 275 |
| Sep 25, 2026 | 70.66 | 70.66 | 70.66 | 70.66 | 70.21 | -0.23% | - |
| Sep 24, 2026 | 70.82 | 70.82 | 70.82 | 70.82 | 70.37 | -2.07% | - |
| Sep 23, 2026 | 72.32 | 72.32 | 72.32 | 72.32 | 71.86 | 1.06% | - |
| Sep 22, 2026 | 71.56 | 71.56 | 71.56 | 71.56 | 71.10 | 5.95% | - |
| Sep 21, 2026 | 67.36 | 67.36 | 67.36 | 67.54 | 67.11 | 1.93% | 6 |
| Sep 18, 2026 | 66.82 | 66.82 | 66.30 | 66.26 | 65.84 | -4.11% | 85 |
| Sep 17, 2026 | 67.72 | 67.72 | 67.72 | 69.10 | 68.66 | -1.29% | 38 |
| Sep 16, 2026 | 69.16 | 70.00 | 69.16 | 70.00 | 69.55 | 1.66% | 19 |
| Sep 15, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.42 | 0.26% | - |
| Sep 14, 2026 | 69.00 | 69.00 | 69.00 | 68.68 | 68.24 | -0.06% | 19 |
| Sep 11, 2026 | 68.70 | 68.70 | 68.70 | 68.72 | 68.28 | 3.59% | 10 |
| Sep 10, 2026 | 66.82 | 66.84 | 66.14 | 66.34 | 65.91 | -3.55% | 229 |
| Sep 9, 2026 | 68.78 | 68.78 | 68.78 | 68.78 | 68.34 | -2.13% | - |
| Sep 8, 2026 | 71.20 | 71.20 | 71.20 | 70.28 | 69.83 | -7.74% | 26 |
| Sep 7, 2026 | 76.18 | 76.18 | 76.18 | 76.18 | 75.69 | 5.63% | - |
| Sep 4, 2026 | 72.12 | 72.12 | 72.12 | 72.12 | 71.66 | -1.04% | - |
| Sep 3, 2026 | 72.88 | 72.88 | 72.88 | 72.88 | 72.41 | 1.33% | - |
| Sep 2, 2026 | 71.92 | 71.92 | 71.92 | 71.92 | 71.46 | -0.55% | - |
| Sep 1, 2026 | 71.90 | 71.90 | 71.90 | 72.32 | 71.86 | -1.31% | 14 |
| Aug 31, 2026 | 73.28 | 73.28 | 73.28 | 73.28 | 72.81 | -0.65% | - |
| Aug 28, 2026 | 73.76 | 73.76 | 73.76 | 73.76 | 73.29 | 0.27% | - |
| Aug 27, 2026 | 74.34 | 74.34 | 74.34 | 73.56 | 73.09 | -2.39% | 30 |
| Aug 26, 2026 | 75.36 | 75.36 | 75.36 | 75.36 | 74.88 | 0.13% | - |
| Aug 25, 2026 | 75.26 | 75.26 | 75.26 | 75.26 | 74.78 | -0.63% | - |
| Aug 24, 2026 | 75.74 | 75.74 | 75.74 | 75.74 | 75.25 | 1.53% | - |
| Aug 21, 2026 | 73.60 | 73.60 | 73.56 | 74.60 | 74.12 | 1.22% | 607 |
| Aug 20, 2026 | 76.12 | 76.12 | 76.12 | 73.70 | 73.23 | -3.33% | 9 |
| Aug 19, 2026 | 76.40 | 76.40 | 76.40 | 76.24 | 75.75 | 3.03% | 20 |
| Aug 18, 2026 | 74.46 | 74.46 | 73.68 | 74.00 | 73.53 | -0.62% | 223 |
| Aug 17, 2026 | 75.22 | 75.22 | 74.02 | 74.46 | 73.98 | -0.37% | 31 |
| Aug 14, 2026 | 74.58 | 74.58 | 74.58 | 74.74 | 74.26 | -1.09% | 3 |
| Aug 13, 2026 | 75.56 | 75.56 | 75.56 | 75.56 | 75.08 | 1.40% | - |
| Aug 12, 2026 | 74.52 | 74.52 | 74.52 | 74.52 | 74.04 | -0.75% | - |
| Aug 11, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 74.60 | 1.32% | - |
| Aug 10, 2026 | 76.66 | 76.66 | 76.66 | 74.10 | 73.62 | -1.33% | 6 |
| Aug 7, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 74.62 | 1.51% | - |
| Aug 6, 2026 | 73.98 | 73.98 | 73.98 | 73.98 | 73.51 | -2.32% | - |
| Aug 5, 2026 | 75.74 | 75.74 | 75.74 | 75.74 | 75.25 | 1.66% | - |
| Aug 4, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.02 | 2.03% | - |
| Aug 3, 2026 | 73.02 | 73.02 | 73.02 | 73.02 | 72.55 | 1.90% | - |
| Jul 31, 2026 | 71.66 | 71.66 | 71.66 | 71.66 | 71.20 | -1.19% | - |
| Jul 30, 2026 | 72.52 | 72.52 | 72.52 | 72.52 | 72.05 | -4.02% | - |
| Jul 29, 2026 | 75.56 | 75.56 | 75.56 | 75.56 | 75.08 | -2.10% | - |
| Jul 28, 2026 | 75.84 | 77.02 | 75.84 | 77.18 | 76.69 | 2.01% | 167 |
| Jul 27, 2026 | 75.66 | 75.66 | 75.66 | 75.66 | 75.17 | 1.23% | - |