Lenzing Aktiengesellschaft (BIT:1LNZ)
Italy · Delayed Price · Currency is EUR 22.65
+1.25 (5.84%)
At close: Aug 14, 2026
BIT:1LNZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 5.84% | - |
| Aug 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% | - |
| Aug 12, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.92% | - |
| Aug 11, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -2.69% | - |
| Aug 10, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 11.50% | - |
| Aug 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -22.33% | - |
| Aug 6, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 5.75% | - |
| Aug 5, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.20% | - |
| Aug 4, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.46% | - |
| Aug 3, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 24.48% | - |
| Jul 31, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -24.38% | - |
| Jul 30, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 6.90% | - |
| Jul 29, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 5.75% | - |
| Jul 28, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -11.37% | - |
| Jul 27, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -4.67% | - |
| Jul 24, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 5.11% | - |
| Jul 23, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -5.39% | - |
| Jul 22, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -3.58% | - |
| Jul 21, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 7.10% | - |
| Jul 20, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.70% | - |
| Jul 17, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -3.64% | - |
| Jul 16, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 7.42% | - |
| Jul 15, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 3.02% | - |
| Jul 14, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -4.79% | - |
| Jul 13, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.38% | - |
| Jul 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -5.11% | - |
| Jul 9, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 5.79% | - |
| Jul 8, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -3.18% | - |
| Jul 7, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 1.71% | - |
| Jul 6, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -5.90% | - |
| Jul 3, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 4.68% | - |
| Jul 2, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 4.71% | - |
| Jul 1, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -5.90% | - |
| Jun 30, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 6.07% | - |
| Jun 29, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.35% | - |
| Jun 26, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -3.36% | - |
| Jun 25, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.13% | - |
| Jun 24, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -5.69% | - |
| Jun 23, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -7.11% | - |
| Jun 22, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 8.04% | - |
| Jun 19, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.53% | - |
| Jun 18, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 3.68% | - |
| Jun 17, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 6.89% | - |
| Jun 16, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -5.75% | - |
| Jun 15, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 6.52% | - |
| Jun 12, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 4.98% | - |
| Jun 11, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 6.17% | - |
| Jun 10, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -4.02% | - |
| Jun 9, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.05% | - |
| Jun 8, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.84% | - |