LexinFintech Holdings Ltd. (FRA:1LFA)
Germany · Delayed Price · Currency is EUR 1.680
-0.050 (-2.89%)
At close: Jun 26, 2026
FRA:1LFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.89% | - |
| Jun 25, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Jun 24, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.99% | - |
| Jun 23, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.91% | - |
| Jun 22, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Jun 19, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Jun 18, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jun 17, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -4.47% | - |
| Jun 16, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Jun 15, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.16% | - |
| Jun 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.65% | - |
| Jun 11, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -7.61% | - |
| Jun 10, 2026 | 1.74 | 1.97 | 1.74 | 1.97 | 1.97 | 11.93% | 402 |
| Jun 9, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jun 8, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.76% | - |
| Jun 5, 2026 | 1.87 | 1.87 | 1.81 | 1.81 | 1.81 | -1.63% | - |
| Jun 4, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | - |
| Jun 3, 2026 | 1.92 | 1.92 | 1.85 | 1.85 | 1.85 | -1.07% | - |
| Jun 2, 2026 | 1.93 | 1.93 | 1.87 | 1.87 | 1.87 | 2.75% | - |
| Jun 1, 2026 | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | 2.25% | - |
| May 29, 2026 | 1.88 | 1.88 | 1.78 | 1.78 | 1.78 | -4.81% | - |
| May 28, 2026 | 2.06 | 2.06 | 1.87 | 1.87 | 1.87 | -6.50% | - |
| May 27, 2026 | 1.87 | 2.00 | 1.87 | 2.00 | 2.00 | 24.22% | - |
| May 26, 2026 | 1.66 | 1.82 | 1.61 | 1.61 | 1.61 | -4.73% | 4,300 |
| May 25, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 13.42% | - |
| May 22, 2026 | 1.64 | 1.64 | 1.49 | 1.49 | 1.49 | -5.10% | - |
| May 21, 2026 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| May 20, 2026 | 1.65 | 1.70 | 1.60 | 1.60 | 1.60 | -1.23% | 1,204 |
| May 19, 2026 | 1.67 | 1.73 | 1.62 | 1.62 | 1.62 | 0.62% | 1,197 |
| May 18, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| May 15, 2026 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -5.23% | - |
| May 14, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 3.61% | - |
| May 13, 2026 | 1.72 | 1.72 | 1.66 | 1.66 | 1.66 | - | - |
| May 12, 2026 | 1.73 | 1.73 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| May 11, 2026 | 1.75 | 1.82 | 1.65 | 1.65 | 1.65 | -4.07% | 50 |
| May 8, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| May 7, 2026 | 1.81 | 1.81 | 1.71 | 1.71 | 1.71 | - | - |
| May 6, 2026 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | 1.79% | - |
| May 5, 2026 | 1.76 | 1.76 | 1.68 | 1.68 | 1.68 | -4.55% | - |
| May 4, 2026 | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | 3.53% | - |
| Apr 30, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Apr 29, 2026 | 1.79 | 1.79 | 1.71 | 1.71 | 1.71 | 1.79% | - |
| Apr 28, 2026 | 1.77 | 1.77 | 1.68 | 1.68 | 1.68 | -2.33% | - |
| Apr 27, 2026 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | - | - |
| Apr 24, 2026 | 1.85 | 1.85 | 1.72 | 1.72 | 1.72 | -2.36% | - |
| 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% | - |