LexinFintech Holdings Ltd. (FRA:1LFA)
Germany · Delayed Price · Currency is EUR 2.660
-0.260 (-8.90%)
At close: Nov 28, 2025
LexinFintech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | -2.20% | - |
| Nov 13, 2025 | 3.56 | 3.64 | 3.56 | 3.64 | 3.64 | 0.55% | - |
| Nov 12, 2025 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | 5.23% | - |
| Nov 11, 2025 | 3.64 | 3.64 | 3.44 | 3.44 | 3.44 | -2.27% | - |
| Nov 10, 2025 | 3.62 | 3.62 | 3.52 | 3.52 | 3.52 | 2.33% | - |
| Nov 7, 2025 | 3.62 | 3.62 | 3.44 | 3.44 | 3.44 | -6.52% | - |
| Nov 6, 2025 | 3.78 | 3.78 | 3.68 | 3.68 | 3.68 | 1.66% | - |
| Nov 5, 2025 | 3.74 | 3.74 | 3.62 | 3.62 | 3.62 | 1.69% | - |
| Nov 4, 2025 | 4.00 | 4.00 | 3.56 | 3.56 | 3.56 | -9.18% | - |
| Nov 3, 2025 | 4.16 | 4.16 | 3.92 | 3.92 | 3.92 | 20.25% | - |
| Oct 31, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 6.54% | - |
| Oct 30, 2025 | 3.14 | 3.14 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Oct 29, 2025 | 3.32 | 3.54 | 3.10 | 3.10 | 3.10 | -14.36% | 1,700 |
| Oct 28, 2025 | 4.36 | 4.36 | 3.62 | 3.62 | 3.62 | -20.61% | - |
| Oct 27, 2025 | 4.88 | 4.88 | 4.56 | 4.56 | 4.56 | -3.80% | - |
| Oct 24, 2025 | 4.68 | 4.74 | 4.68 | 4.74 | 4.74 | 0.42% | - |
| Oct 23, 2025 | 4.78 | 4.78 | 4.72 | 4.72 | 4.72 | 6.31% | - |
| Oct 22, 2025 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | 4.72% | - |
| Oct 21, 2025 | 4.44 | 4.44 | 4.24 | 4.24 | 4.24 | 1.44% | - |
| Oct 20, 2025 | 4.24 | 4.24 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Oct 17, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 0.97% | - |
| Oct 16, 2025 | 4.22 | 4.22 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Oct 15, 2025 | 4.22 | 4.22 | 4.16 | 4.16 | 4.16 | 2.46% | - |
| Oct 14, 2025 | 4.32 | 4.32 | 4.06 | 4.06 | 4.06 | -4.25% | - |
| Oct 13, 2025 | 4.34 | 4.34 | 4.24 | 4.24 | 4.24 | -1.40% | - |
| Oct 10, 2025 | 4.44 | 4.44 | 4.30 | 4.30 | 4.30 | 1.90% | - |
| Oct 9, 2025 | 4.38 | 4.38 | 4.22 | 4.22 | 4.22 | -4.95% | - |
| Oct 8, 2025 | 4.32 | 4.46 | 4.32 | 4.44 | 4.44 | 2.30% | 200 |
| Oct 7, 2025 | 4.48 | 4.48 | 4.34 | 4.34 | 4.34 | 0.93% | - |
| Oct 6, 2025 | 4.44 | 4.44 | 4.30 | 4.30 | 4.30 | -8.90% | - |
| Oct 3, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 5.36% | - |
| Oct 2, 2025 | 4.60 | 4.60 | 4.48 | 4.48 | 4.48 | 1.36% | - |
| Oct 1, 2025 | 4.48 | 4.48 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Sep 30, 2025 | 4.52 | 4.52 | 4.40 | 4.40 | 4.40 | - | - |
| Sep 29, 2025 | 4.70 | 4.70 | 4.40 | 4.40 | 4.40 | -7.17% | - |
| Sep 26, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.84% | - |
| Sep 25, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Sep 24, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 3.91% | - |
| Sep 23, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.17% | - |
| Sep 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.00% | - |