LexinFintech Holdings Ltd. (FRA:1LFA)
Germany · Delayed Price · Currency is EUR 2.440
+0.020 (0.83%)
At close: Jan 23, 2026
LexinFintech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.34 | 2.34 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Jan 29, 2026 | 2.42 | 2.52 | 2.32 | 2.32 | 2.32 | -0.85% | 40 |
| Jan 28, 2026 | 2.40 | 2.40 | 2.34 | 2.34 | 2.34 | -0.85% | - |
| Jan 27, 2026 | 2.48 | 2.48 | 2.36 | 2.36 | 2.36 | - | - |
| Jan 26, 2026 | 2.52 | 2.52 | 2.36 | 2.36 | 2.36 | -3.28% | - |
| Jan 23, 2026 | 2.52 | 2.52 | 2.44 | 2.44 | 2.44 | 0.83% | - |
| Jan 22, 2026 | 2.52 | 2.52 | 2.42 | 2.42 | 2.42 | - | - |
| Jan 21, 2026 | 2.52 | 2.52 | 2.42 | 2.42 | 2.42 | -0.82% | - |
| Jan 20, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.81% | - |
| Jan 19, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.60% | - |
| Jan 16, 2026 | 2.64 | 2.64 | 2.50 | 2.50 | 2.50 | -4.58% | - |
| Jan 15, 2026 | 2.70 | 2.70 | 2.62 | 2.62 | 2.62 | 1.55% | - |
| Jan 14, 2026 | 2.68 | 2.68 | 2.58 | 2.58 | 2.58 | 0.78% | - |
| Jan 13, 2026 | 2.64 | 2.64 | 2.56 | 2.56 | 2.56 | 0.79% | - |
| Jan 12, 2026 | 2.56 | 2.56 | 2.54 | 2.54 | 2.54 | 1.60% | - |
| Jan 9, 2026 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | -0.79% | - |
| Jan 8, 2026 | 2.56 | 2.56 | 2.52 | 2.52 | 2.52 | - | - |
| Jan 7, 2026 | 2.64 | 2.64 | 2.52 | 2.52 | 2.52 | -3.82% | - |
| Jan 6, 2026 | 2.76 | 2.76 | 2.62 | 2.62 | 2.62 | - | - |
| Jan 5, 2026 | 2.72 | 2.72 | 2.62 | 2.62 | 2.62 | -3.68% | - |
| Jan 2, 2026 | 2.76 | 2.76 | 2.72 | 2.72 | 2.72 | - | - |
| Dec 30, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -9.33% | - |
| Dec 29, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 10 |
| Dec 23, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.45% | - |
| Dec 22, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 3.76% | - |
| Dec 19, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 2.31% | - |
| Dec 18, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.52% | - |
| Dec 17, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Dec 16, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -2.94% | - |
| Dec 15, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | 400 |
| Dec 12, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 6.20% | - |
| Dec 11, 2025 | 2.72 | 2.72 | 2.58 | 2.58 | 2.58 | -3.73% | - |
| Dec 10, 2025 | 2.74 | 2.74 | 2.68 | 2.68 | 2.68 | 2.29% | - |
| Dec 9, 2025 | 2.76 | 2.76 | 2.62 | 2.62 | 2.62 | -3.68% | 3,921 |
| Dec 8, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 2.26% | - |
| Dec 5, 2025 | 2.76 | 2.76 | 2.66 | 2.66 | 2.66 | 1.53% | - |
| Dec 4, 2025 | 2.76 | 2.76 | 2.62 | 2.62 | 2.62 | -2.24% | - |
| Dec 3, 2025 | 2.76 | 2.76 | 2.68 | 2.68 | 2.68 | 0.75% | - |
| Dec 2, 2025 | 2.78 | 2.78 | 2.66 | 2.66 | 2.66 | -2.92% | - |
| Dec 1, 2025 | 2.78 | 2.78 | 2.74 | 2.74 | 2.74 | 3.01% | - |
| Nov 28, 2025 | 2.82 | 2.82 | 2.66 | 2.66 | 2.66 | -8.90% | - |
| Nov 27, 2025 | 2.82 | 2.92 | 2.82 | 2.92 | 2.92 | 8.96% | 350 |
| Nov 26, 2025 | 2.96 | 2.96 | 2.68 | 2.68 | 2.68 | -6.94% | - |
| Nov 25, 2025 | 3.22 | 3.22 | 2.88 | 2.88 | 2.88 | -7.10% | - |
| Nov 24, 2025 | 3.00 | 3.36 | 3.00 | 3.10 | 3.10 | 3.33% | 2,710 |
| Nov 21, 2025 | 2.86 | 3.00 | 2.86 | 3.00 | 3.00 | -2.60% | - |
| Nov 20, 2025 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Nov 19, 2025 | 3.24 | 3.24 | 3.10 | 3.10 | 3.10 | -9.36% | - |
| Nov 18, 2025 | 3.32 | 3.42 | 3.32 | 3.42 | 3.42 | -0.58% | 11,005 |
| Nov 17, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.37% | - |