Lenzing Aktiengesellschaft (BIT:1LNZ)
Italy · Delayed Price · Currency is EUR 26.40
0.00 (0.00%)
At close: Sep 19, 2025
BIT:1LNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.38% | - |
| Sep 18, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.38% | - |
| Sep 17, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.12% | - |
| Sep 16, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.29% | - |
| Sep 15, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.37% | - |
| Sep 12, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.37% | - |
| Sep 11, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -1.10% | - |
| Sep 10, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -1.08% | - |
| Sep 9, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 2.03% | - |
| Sep 8, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.50% | - |
| Sep 5, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.75% | - |
| Sep 4, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.19% | - |
| Sep 3, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -1.31% | - |
| Sep 2, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.19% | - |
| Sep 1, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.37% | - |
| Aug 29, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -2.71% | - |
| Aug 28, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | - |
| Aug 27, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -1.25% | - |
| Aug 26, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.53% | - |
| Aug 25, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.89% | - |
| Aug 22, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 2.57% | - |
| Aug 21, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.91% | - |
| Aug 20, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 6.59% | - |
| Aug 19, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.39% | - |
| Aug 18, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -4.10% | - |
| Aug 14, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Aug 13, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.56% | - |
| Aug 12, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -3.92% | - |
| Aug 11, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.18% | - |
| Aug 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 4.09% | - |
| Aug 7, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 7.82% | - |
| Aug 6, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.60% | - |
| Aug 5, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 5.08% | - |
| Aug 4, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -3.87% | - |
| Aug 1, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -2.77% | - |
| Jul 31, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.94% | - |
| Jul 30, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -1.15% | - |
| Jul 29, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -2.80% | - |
| Jul 28, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Jul 25, 2025 | 26.10 | 26.10 | 26.10 | 26.40 | 26.40 | 3.94% | 24 |
| Jul 24, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.87% | 24 |
| Jul 23, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.58% | - |
| Jul 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Jul 21, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.33% | - |
| Jul 18, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.39% | - |
| Jul 17, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.58% | - |
| Jul 16, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.19% | - |
| Jul 15, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 2.55% | - |
| Jul 14, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.39% | - |
| Jul 11, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.54% | - |