Lenovo Group Limited (BST:LHL1)
Germany · Delayed Price · Currency is EUR 25.40
-0.60 (-2.31%)
At close: Apr 28, 2026
BST:LHL1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.60 | 25.60 | 25.20 | 25.40 | 25.40 | -2.31% | - |
| Apr 27, 2026 | 26.00 | 26.00 | 25.80 | 26.00 | 26.00 | - | - |
| Apr 24, 2026 | 25.80 | 26.00 | 25.40 | 26.00 | 26.00 | 4.00% | - |
| Apr 23, 2026 | 24.80 | 25.20 | 24.80 | 25.00 | 25.00 | - | - |
| Apr 22, 2026 | 24.60 | 25.20 | 24.60 | 25.00 | 25.00 | 6.84% | - |
| Apr 21, 2026 | 23.60 | 23.80 | 23.40 | 23.40 | 23.40 | -3.31% | - |
| Apr 20, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | -0.82% | - |
| Apr 17, 2026 | 24.00 | 24.60 | 23.60 | 24.40 | 24.40 | 2.52% | - |
| Apr 16, 2026 | 23.00 | 23.80 | 22.80 | 23.80 | 23.80 | 4.39% | - |
| Apr 15, 2026 | 22.60 | 22.80 | 22.40 | 22.80 | 22.80 | 0.88% | - |
| Apr 14, 2026 | 21.60 | 22.60 | 21.60 | 22.60 | 22.60 | 3.67% | - |
| Apr 13, 2026 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | - | - |
| Apr 10, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 1.87% | - |
| Apr 9, 2026 | 21.40 | 21.40 | 21.20 | 21.40 | 21.40 | -1.83% | - |
| Apr 8, 2026 | 22.60 | 22.60 | 21.40 | 21.80 | 21.80 | 2.83% | 2 |
| Apr 7, 2026 | 21.00 | 21.20 | 20.60 | 21.20 | 21.20 | - | - |
| Apr 2, 2026 | 20.60 | 21.20 | 20.60 | 21.20 | 21.20 | 1.92% | - |
| Apr 1, 2026 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | 1.96% | - |
| Mar 31, 2026 | 20.20 | 20.40 | 19.80 | 20.40 | 20.40 | 0.99% | - |
| Mar 30, 2026 | 20.20 | 20.40 | 20.00 | 20.20 | 20.20 | -0.98% | - |
| Mar 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Mar 26, 2026 | 20.40 | 20.60 | 20.20 | 20.20 | 20.20 | - | - |
| Mar 25, 2026 | 20.20 | 20.40 | 20.00 | 20.20 | 20.20 | 1.00% | - |
| Mar 24, 2026 | 19.90 | 20.20 | 19.70 | 20.00 | 20.00 | 2.04% | - |
| Mar 23, 2026 | 19.30 | 20.00 | 19.10 | 19.60 | 19.60 | - | - |
| Mar 20, 2026 | 20.20 | 20.20 | 19.50 | 19.60 | 19.60 | -2.97% | - |
| Mar 19, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Mar 18, 2026 | 20.60 | 22.00 | 20.60 | 20.60 | 20.60 | - | 940 |
| Mar 17, 2026 | 20.80 | 21.00 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Mar 16, 2026 | 20.80 | 21.20 | 20.60 | 21.00 | 21.00 | 1.94% | - |
| Mar 13, 2026 | 20.60 | 20.80 | 20.40 | 20.60 | 20.60 | -0.96% | - |
| Mar 12, 2026 | 20.80 | 21.00 | 20.60 | 20.80 | 20.80 | - | 600 |
| Mar 11, 2026 | 20.60 | 21.00 | 20.40 | 20.80 | 20.80 | 1.96% | - |
| Mar 10, 2026 | 20.20 | 20.80 | 20.00 | 20.40 | 20.40 | 2.51% | - |
| Mar 9, 2026 | 19.70 | 20.00 | 19.60 | 19.90 | 19.90 | -1.49% | - |
| Mar 6, 2026 | 20.40 | 20.40 | 19.90 | 20.20 | 20.20 | 2.02% | - |
| Mar 5, 2026 | 20.20 | 20.60 | 19.80 | 19.80 | 19.80 | -2.94% | 40 |
| Mar 4, 2026 | 19.90 | 20.40 | 19.90 | 20.40 | 20.40 | 2.00% | - |
| Mar 3, 2026 | 20.40 | 20.40 | 19.70 | 20.00 | 20.00 | -2.91% | - |
| Mar 2, 2026 | 20.40 | 20.60 | 20.20 | 20.60 | 20.60 | -0.96% | - |
| Feb 27, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 0.97% | - |
| Feb 26, 2026 | 20.60 | 20.60 | 20.40 | 20.60 | 20.60 | - | - |
| Feb 25, 2026 | 20.60 | 20.60 | 20.20 | 20.60 | 20.60 | - | - |
| Feb 24, 2026 | 20.20 | 20.60 | 20.00 | 20.60 | 20.60 | 4.04% | - |
| Feb 23, 2026 | 20.00 | 20.20 | 19.80 | 19.80 | 19.80 | -1.00% | 500 |
| Feb 20, 2026 | 19.80 | 20.00 | 19.60 | 20.00 | 20.00 | 1.01% | - |
| Feb 19, 2026 | 19.80 | 19.90 | 19.40 | 19.80 | 19.80 | -1.00% | - |
| Feb 18, 2026 | 19.80 | 20.60 | 19.70 | 20.00 | 20.00 | 1.01% | 240 |
| Feb 17, 2026 | 19.60 | 19.80 | 19.50 | 19.80 | 19.80 | 1.02% | - |
| Feb 16, 2026 | 19.60 | 19.70 | 19.50 | 19.60 | 19.60 | -0.51% | - |