LexinFintech Holdings Ltd. (FRA:1LFA)
Germany · Delayed Price · Currency is EUR 1.720
-0.170 (-8.99%)
Last updated: Apr 24, 2026, 3:51 PM CET
FRA:1LFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.96 | 1.96 | 1.87 | 1.89 | 1.76 | 1.07% | 81 |
| Apr 22, 2026 | 1.92 | 1.92 | 1.87 | 1.87 | 1.74 | -0.53% | - |
| Apr 21, 2026 | 1.93 | 1.93 | 1.88 | 1.88 | 1.75 | - | - |
| Apr 20, 2026 | 1.95 | 1.95 | 1.88 | 1.88 | 1.75 | -3.09% | - |
| Apr 17, 2026 | 2.00 | 2.00 | 1.94 | 1.94 | 1.81 | 1.04% | - |
| Apr 16, 2026 | 1.96 | 1.96 | 1.92 | 1.92 | 1.79 | 4.35% | - |
| Apr 15, 2026 | 1.87 | 1.87 | 1.84 | 1.84 | 1.72 | -2.13% | - |
| Apr 14, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.75 | 6.21% | - |
| Apr 13, 2026 | 1.83 | 1.83 | 1.77 | 1.77 | 1.65 | -0.56% | - |
| Apr 10, 2026 | 1.85 | 1.85 | 1.78 | 1.78 | 1.66 | -1.11% | - |
| Apr 9, 2026 | 1.88 | 1.88 | 1.80 | 1.80 | 1.68 | -1.64% | - |
| Apr 8, 2026 | 1.87 | 1.87 | 1.83 | 1.83 | 1.71 | -0.54% | - |
| Apr 7, 2026 | 1.95 | 1.95 | 1.84 | 1.84 | 1.72 | 2.79% | - |
| Apr 2, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.67 | 1.13% | - |
| Apr 1, 2026 | 1.86 | 1.95 | 1.77 | 1.77 | 1.65 | 2.91% | 1,000 |
| Mar 31, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | 1.60 | 1.18% | - |
| Mar 30, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.58 | -7.10% | - |
| Mar 27, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.71 | -3.17% | - |
| Mar 26, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.76 | -5.50% | - |
| Mar 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.86 | -0.99% | - |
| Mar 24, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 1.88 | 1.51% | 500 |
| Mar 23, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.85 | -3.40% | - |
| Mar 20, 2026 | 2.16 | 2.16 | 2.06 | 2.06 | 1.92 | -1.90% | - |
| Mar 19, 2026 | 2.22 | 2.22 | 2.10 | 2.10 | 1.96 | -5.41% | - |
| Mar 18, 2026 | 2.28 | 2.28 | 2.22 | 2.22 | 2.07 | 1.83% | - |
| Mar 17, 2026 | 2.24 | 2.24 | 2.18 | 2.18 | 2.03 | 1.87% | - |
| Mar 16, 2026 | 2.24 | 2.24 | 2.14 | 2.14 | 1.99 | -2.73% | 217 |
| Mar 13, 2026 | 2.30 | 2.30 | 2.20 | 2.20 | 2.05 | - | - |
| Mar 12, 2026 | 2.26 | 2.26 | 2.20 | 2.20 | 2.05 | -0.90% | - |
| Mar 11, 2026 | 2.28 | 2.28 | 2.22 | 2.22 | 2.07 | 2.78% | - |
| Mar 10, 2026 | 2.22 | 2.22 | 2.16 | 2.16 | 2.01 | 1.89% | - |
| Mar 9, 2026 | 2.18 | 2.18 | 2.12 | 2.12 | 1.98 | -5.36% | - |
| Mar 6, 2026 | 2.26 | 2.26 | 2.24 | 2.24 | 2.09 | -0.88% | - |
| Mar 5, 2026 | 2.34 | 2.34 | 2.26 | 2.26 | 2.11 | - | - |
| Mar 4, 2026 | 2.30 | 2.30 | 2.26 | 2.26 | 2.11 | - | - |
| Mar 3, 2026 | 2.44 | 2.44 | 2.26 | 2.26 | 2.11 | -2.59% | - |
| Mar 2, 2026 | 2.38 | 2.38 | 2.32 | 2.32 | 2.16 | -1.69% | - |
| Feb 27, 2026 | 2.52 | 2.52 | 2.36 | 2.36 | 2.20 | -0.84% | - |
| Feb 26, 2026 | 2.40 | 2.40 | 2.38 | 2.38 | 2.22 | - | - |
| Feb 25, 2026 | 2.50 | 2.50 | 2.38 | 2.38 | 2.22 | 0.85% | - |
| Feb 24, 2026 | 2.46 | 2.46 | 2.36 | 2.36 | 2.20 | -1.67% | - |
| Feb 23, 2026 | 2.48 | 2.48 | 2.40 | 2.40 | 2.24 | -0.83% | - |
| Feb 20, 2026 | 2.54 | 2.54 | 2.42 | 2.42 | 2.26 | - | - |
| Feb 19, 2026 | 2.50 | 2.50 | 2.42 | 2.42 | 2.26 | -2.42% | - |
| Feb 18, 2026 | 2.50 | 2.50 | 2.48 | 2.48 | 2.31 | 9.73% | - |
| Feb 17, 2026 | 2.24 | 2.26 | 2.24 | 2.26 | 2.11 | -2.59% | - |
| Feb 16, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.16 | 3.57% | - |
| Feb 13, 2026 | 2.52 | 2.52 | 2.24 | 2.24 | 2.09 | -2.61% | 217 |
| Feb 12, 2026 | 2.62 | 2.62 | 2.30 | 2.30 | 2.14 | -2.54% | 635 |
| Feb 11, 2026 | 2.44 | 2.44 | 2.36 | 2.36 | 2.20 | -1.67% | - |