Lenzing Aktiengesellschaft (BIT:1LNZ)
Italy · Delayed Price · Currency is EUR 24.80
+0.25 (1.02%)
At close: Jun 3, 2026
BIT:1LNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -2.00% | - |
| Jun 1, 2026 | 23.50 | 23.50 | 23.50 | 25.05 | 25.05 | 1.62% | 200 |
| May 29, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -4.46% | - |
| May 28, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.58% | - |
| May 27, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -9.36% | - |
| May 26, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.53% | - |
| May 25, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 6.75% | - |
| May 22, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 6.39% | - |
| May 21, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.20% | - |
| May 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -7.06% | - |
| May 19, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.32% | - |
| May 18, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 4.73% | - |
| May 15, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -6.80% | - |
| May 14, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.33% | - |
| May 13, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 6.30% | - |
| May 12, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.54% | - |
| May 11, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -4.66% | - |
| May 8, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 9.16% | - |
| May 7, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 4.03% | - |
| May 6, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -12.43% | - |
| May 5, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 3.45% | - |
| May 4, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 3.37% | - |
| Apr 30, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.75% | - |
| Apr 29, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 7.55% | - |
| Apr 28, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 6.00% | - |
| Apr 27, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 22.15% | - |
| Apr 24, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -6.50% | - |
| Apr 23, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -12.44% | - |
| Apr 22, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 10.57% | - |
| Apr 21, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -17.11% | - |
| Apr 20, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 28.13% | - |
| Apr 17, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -15.22% | - |
| 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% | - |