Lenzing Aktiengesellschaft (BIT:1LNZ)
Italy · Delayed Price · Currency is EUR 13.62
-6.78 (-33.24%)
At close: Oct 2, 2026
BIT:1LNZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -9.34% | - |
| Oct 1, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 15.02 | -1.21% | - |
| Sep 30, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 15.21 | 5.14% | - |
| Sep 29, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 14.46 | -1.41% | - |
| Sep 28, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 14.67 | -0.65% | - |
| Sep 25, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 14.77 | -1.72% | - |
| Sep 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 15.02 | -0.73% | - |
| Sep 23, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 15.13 | -4.42% | - |
| Sep 22, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 15.83 | 0.23% | - |
| Sep 21, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 15.80 | - | - |
| Sep 18, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 15.80 | -0.46% | - |
| Sep 17, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 15.87 | 0.23% | - |
| Sep 16, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 15.83 | -8.90% | - |
| Sep 15, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 17.38 | 5.83% | - |
| Sep 14, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 16.42 | -3.04% | - |
| Sep 11, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 16.94 | -4.96% | - |
| Sep 10, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 17.82 | -1.63% | - |
| Sep 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 18.12 | 4.02% | - |
| Sep 8, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 17.42 | -5.21% | - |
| Sep 7, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 18.37 | 6.17% | - |
| Sep 4, 2026 | 22.65 | 22.65 | 22.65 | 23.50 | 17.31 | -1.05% | 264 |
| Sep 3, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 17.49 | -3.26% | - |
| Sep 2, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 18.08 | -2.00% | - |
| Sep 1, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 18.45 | 3.73% | - |
| Aug 31, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 17.78 | -2.62% | - |
| Aug 28, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 18.26 | -0.20% | - |
| Aug 27, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 18.30 | -0.60% | - |
| Aug 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 18.41 | 4.17% | - |
| Aug 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 17.67 | -5.88% | - |
| Aug 24, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 18.78 | 2.82% | - |
| Aug 21, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 18.26 | 3.77% | - |
| Aug 20, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 17.60 | -1.44% | - |
| Aug 19, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 17.86 | -1.22% | - |
| Aug 18, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 18.08 | 6.74% | - |
| Aug 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 16.94 | 1.55% | - |
| Aug 14, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 16.68 | 5.84% | - |
| Aug 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 15.76 | -0.47% | - |
| Aug 12, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 15.83 | -0.92% | - |
| Aug 11, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 15.98 | -2.69% | - |
| Aug 10, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 16.42 | 11.50% | - |
| Aug 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 14.73 | -22.33% | - |
| Aug 6, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 18.96 | 5.75% | - |
| Aug 5, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 17.93 | -0.20% | - |
| Aug 4, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 17.97 | 1.46% | - |
| Aug 3, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 17.71 | 24.48% | - |
| Jul 31, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 14.23 | -24.38% | - |
| Jul 30, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 18.82 | 6.90% | - |
| Jul 29, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 17.60 | 5.75% | - |
| Jul 28, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 16.64 | -11.37% | - |
| Jul 27, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 18.78 | -4.67% | - |