Lenzing Aktiengesellschaft (BIT:1LNZ)
Italy · Delayed Price · Currency is EUR 29.35
+2.20 (8.10%)
At close: Feb 11, 2026
BIT:1LNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.74% | - |
| Feb 9, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -1.64% | - |
| Feb 6, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.92% | - |
| Feb 5, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 1.50% | - |
| Feb 4, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -1.65% | - |
| Feb 3, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.55% | - |
| Feb 2, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 3.64% | - |
| Jan 30, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -6.12% | - |
| Jan 29, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 4.12% | - |
| Jan 28, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 1.71% | - |
| Jan 27, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.77% | - |
| Jan 26, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 2.36% | - |
| Jan 23, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -1.93% | - |
| Jan 22, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -5.46% | - |
| Jan 21, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 3.20% | - |
| Jan 20, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.37% | - |
| Jan 19, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.66% | - |
| Jan 16, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -1.27% | - |
| Jan 15, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.66% | - |
| Jan 14, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 6.29% | - |
| Jan 13, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -5.04% | - |
| Jan 12, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 4.89% | - |
| Jan 9, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 3.44% | - |
| Jan 8, 2026 | 24.40 | 24.40 | 24.40 | 24.70 | 24.70 | -3.52% | 200 |
| Jan 7, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.20% | - |
| Jan 6, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 2.45% | - |
| Jan 5, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 4.04% | - |
| Jan 2, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 5.38% | - |
| Dec 30, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.22% | - |
| Dec 29, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -14.42% | - |
| Dec 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 5.05% | - |
| Dec 22, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -3.51% | - |
| Dec 19, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 5.77% | - |
| Dec 18, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 3.19% | - |
| Dec 17, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.51% | - |
| Dec 16, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -2.11% | - |
| Dec 15, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.84% | - |
| Dec 12, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.42% | - |
| Dec 11, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.63% | - |
| Dec 10, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -4.02% | - |
| Dec 9, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -3.30% | - |
| Dec 8, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -5.16% | - |
| Dec 5, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 4.02% | - |
| Dec 4, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 2.76% | - |
| Dec 3, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.36% | - |
| Dec 2, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -5.85% | - |
| Dec 1, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 7.68% | - |
| Nov 28, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 7.86% | - |
| Nov 27, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.46% | - |
| Nov 26, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -8.78% | - |