Lear Corporation (FRA:LE6N)
Germany · Delayed Price · Currency is EUR 111.00
-2.00 (-1.77%)
Last updated: Feb 20, 2026, 3:49 PM CET
Lear Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -1.77% | - |
| Feb 19, 2026 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | -1.74% | - |
| Feb 18, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Feb 17, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 20 |
| Feb 16, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Feb 13, 2026 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | -0.85% | - |
| Feb 12, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.85% | - |
| Feb 11, 2026 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1.72% | - |
| Feb 10, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Feb 9, 2026 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 0.87% | - |
| Feb 6, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 4.55% | - |
| Feb 5, 2026 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 8.91% | - |
| Feb 4, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| Feb 3, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 1.01% | - |
| Feb 2, 2026 | 97.50 | 99.00 | 97.50 | 99.00 | 99.00 | 2.06% | - |
| Jan 30, 2026 | 99.50 | 99.50 | 97.00 | 97.00 | 97.00 | -1.52% | - |
| Jan 29, 2026 | 99.00 | 99.00 | 98.50 | 98.50 | 98.50 | -0.51% | - |
| Jan 28, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | - | - |
| Jan 27, 2026 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | - | - |
| Jan 26, 2026 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -2.94% | - |
| Jan 23, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -1.92% | - |
| Jan 22, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | - | - |
| Jan 21, 2026 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 4.52% | - |
| Jan 20, 2026 | 102.00 | 102.00 | 99.50 | 99.50 | 99.50 | -3.40% | - |
| Jan 19, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.90% | - |
| Jan 16, 2026 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| Jan 15, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | - |
| Jan 14, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.92% | - |
| Jan 13, 2026 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | - | - |
| Jan 12, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Jan 9, 2026 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | 0.96% | - |
| Jan 8, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 0.97% | - |
| Jan 7, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 1.98% | - |
| Jan 6, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | - | - |
| Jan 5, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 4.12% | - |
| Jan 2, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.02% | - |
| Dec 30, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.51% | - |
| Dec 29, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -1.01% | - |
| Dec 23, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -1.49% | - |
| Dec 22, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 2.02% | - |
| Dec 19, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.51% | - |
| Dec 18, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 0.51% | - |
| Dec 17, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| Dec 16, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.55% | - |
| Dec 15, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 0.52% | - |
| Dec 12, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.59% | - |
| Dec 11, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 4.42% | - |
| Dec 10, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.12% | - |
| Dec 9, 2025 | 90.00 | 90.00 | 89.50 | 89.50 | 88.84 | 0.56% | - |
| Dec 8, 2025 | 92.00 | 92.00 | 89.00 | 89.00 | 88.34 | -4.30% | - |