LexinFintech Holdings Ltd. (FRA:1LFA)
Germany · Delayed Price · Currency is EUR 0.5350
-0.0050 (-0.93%)
Last updated: Oct 23, 2026, 3:49 PM CEST
FRA:1LFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -0.93% | 1,285 |
| Oct 22, 2026 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | 1.89% | - |
| Oct 21, 2026 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.93% | - |
| Oct 20, 2026 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | - | - |
| Oct 19, 2026 | 0.58 | 0.58 | 0.54 | 0.54 | 0.54 | -7.76% | - |
| Oct 16, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | 0.87% | - |
| Oct 15, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -7.26% | - |
| Oct 14, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 5.98% | 1,285 |
| Oct 13, 2026 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | 5.41% | - |
| Oct 12, 2026 | 0.62 | 0.62 | 0.56 | 0.56 | 0.56 | -16.54% | - |
| Oct 9, 2026 | 0.62 | 0.67 | 0.60 | 0.67 | 0.67 | 9.92% | 50 |
| Oct 8, 2026 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | 2.54% | - |
| Oct 7, 2026 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | 2.61% | - |
| Oct 6, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -1.71% | - |
| Oct 5, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | - |
| Oct 2, 2026 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -4.88% | - |
| Oct 1, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | - | - |
| Sep 30, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -1.60% | - |
| Sep 29, 2026 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | 2.46% | - |
| Sep 28, 2026 | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -4.69% | - |
| Sep 25, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2.40% | - |
| Sep 24, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -4.58% | - |
| Sep 23, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | - |
| Sep 22, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | - |
| Sep 21, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.26% | - |
| Sep 18, 2026 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | - | - |
| Sep 17, 2026 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | 3.10% | - |
| Sep 16, 2026 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -2.27% | - |
| Sep 15, 2026 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -0.75% | - |
| Sep 14, 2026 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | - | - |
| Sep 11, 2026 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | - | - |
| Sep 10, 2026 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -2.21% | - |
| Sep 9, 2026 | 0.73 | 0.73 | 0.68 | 0.68 | 0.68 | -1.45% | - |
| Sep 8, 2026 | 0.74 | 0.74 | 0.69 | 0.69 | 0.69 | -6.12% | - |
| Sep 7, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 3.52% | - |
| Sep 4, 2026 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | 6.77% | - |
| Sep 3, 2026 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -6.34% | 3,000 |
| Sep 2, 2026 | 0.80 | 0.80 | 0.71 | 0.71 | 0.71 | -15.48% | 600 |
| Sep 1, 2026 | 0.90 | 0.90 | 0.84 | 0.84 | 0.84 | 1.20% | - |
| Aug 31, 2026 | 0.99 | 0.99 | 0.83 | 0.83 | 0.83 | -13.99% | - |
| Aug 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | - |
| Aug 27, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -6.80% | - |
| Aug 26, 2026 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -1.90% | 1,000 |
| Aug 25, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -2.78% | - |
| Aug 24, 2026 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -2.70% | - |
| Aug 21, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | 1.83% | - |
| Aug 20, 2026 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 19, 2026 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -6.03% | - |
| Aug 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 17, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |