LexinFintech Holdings Ltd. (FRA:1LFA)
Germany · Delayed Price · Currency is EUR 1.030
-0.020 (-1.90%)
Last updated: Aug 26, 2026, 3:42 PM CET
FRA:1LFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | - | 4.76% | - |
| 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% | - |
| Aug 14, 2026 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -3.36% | - |
| Aug 13, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 12, 2026 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 11, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 10, 2026 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Aug 7, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -2.48% | - |
| Aug 6, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 5, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 4, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Aug 3, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | - | - |
| Jul 31, 2026 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Jul 30, 2026 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -3.20% | - |
| Jul 29, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 3.31% | - |
| Jul 28, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -3.20% | - |
| Jul 27, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | 3.31% | - |
| Jul 24, 2026 | 1.26 | 1.32 | 1.21 | 1.21 | 1.21 | - | 800 |
| Jul 23, 2026 | 1.29 | 1.29 | 1.21 | 1.21 | 1.21 | 1.68% | - |
| Jul 22, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -2.46% | - |
| Jul 21, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -4.69% | - |
| Jul 20, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | 2.40% | - |
| Jul 17, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | 3.31% | - |
| Jul 16, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -2.42% | - |
| Jul 15, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 1.64% | - |
| Jul 14, 2026 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -3.17% | - |
| Jul 13, 2026 | 1.37 | 1.37 | 1.26 | 1.26 | 1.26 | -5.97% | - |
| Jul 10, 2026 | 1.52 | 1.52 | 1.34 | 1.34 | 1.34 | -6.94% | - |
| Jul 9, 2026 | 1.59 | 1.59 | 1.44 | 1.44 | 1.44 | -5.26% | - |
| Jul 8, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -2.56% | - |
| Jul 7, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -13.81% | - |
| Jul 6, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 9.04% | 200 |
| Jul 3, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Jul 2, 2026 | 1.74 | 1.74 | 1.65 | 1.65 | 1.65 | -2.94% | - |
| Jul 1, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 7.59% | - |
| Jun 30, 2026 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -3.66% | - |
| Jun 29, 2026 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -2.38% | - |
| 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 | - | - |