Lenzing Aktiengesellschaft (BIT:1LNZ)
Italy · Delayed Price · Currency is EUR 22.60
+1.00 (4.63%)
At close: Apr 16, 2026
BIT:1LNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 4.63% | - |
| Apr 15, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 4.85% | - |
| Apr 14, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -5.50% | - |
| Apr 13, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -21.44% | - |
| Apr 10, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 7.77% | - |
| Apr 9, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 4.89% | - |
| Apr 8, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -3.91% | - |
| Apr 7, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 4.50% | - |
| Apr 2, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.41% | - |
| Apr 1, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -5.25% | - |
| Mar 31, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.58% | - |
| Mar 30, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -8.33% | - |
| Mar 27, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 8.46% | - |
| Mar 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3.38% | - |
| Mar 25, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 10.07% | - |
| Mar 24, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 7.03% | - |
| Mar 23, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 3.39% | - |
| Mar 20, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -8.83% | - |
| Mar 19, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -6.79% | - |
| Mar 18, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 4.52% | - |
| Mar 17, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 4.97% | - |
| Mar 16, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -2.85% | - |
| Mar 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.44% | - |
| Mar 12, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -2.16% | - |
| Mar 11, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.43% | - |
| Mar 10, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 1.12% | - |
| Mar 9, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.45% | - |
| Mar 6, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.98% | - |
| Mar 5, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -2.15% | - |
| Mar 4, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -6.25% | - |
| Mar 3, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.20% | - |
| Mar 2, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -9.34% | - |
| Feb 27, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 3.61% | - |
| Feb 26, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 1.54% | - |
| Feb 25, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 1.96% | - |
| Feb 24, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.39% | - |
| Feb 23, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -1.17% | - |
| Feb 20, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -7.23% | - |
| Feb 19, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 6.76% | - |
| Feb 18, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -11.15% | - |
| Feb 17, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 5.81% | - |
| Feb 16, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -1.61% | - |
| Feb 13, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -6.67% | - |
| Feb 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.21% | - |
| Feb 11, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 8.10% | - |
| 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% | - |