Lear Corporation (FRA:LE6N)
Germany · Delayed Price · Currency is EUR 105.00
+1.00 (0.96%)
At close: Jan 9, 2026
Lear Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 92.50 | 93.00 | 92.50 | 93.00 | 92.31 | 0.54% | - |
| Dec 4, 2025 | 93.00 | 93.00 | 92.50 | 92.50 | 91.82 | - | - |
| Dec 3, 2025 | 92.00 | 92.50 | 92.00 | 92.50 | 91.82 | 1.65% | - |
| Dec 2, 2025 | 92.50 | 92.50 | 91.00 | 91.00 | 90.33 | -1.62% | - |
| Dec 1, 2025 | 90.50 | 92.50 | 90.50 | 92.50 | 91.82 | 0.54% | - |
| Nov 28, 2025 | 93.00 | 93.00 | 92.00 | 92.00 | 91.32 | -0.54% | - |
| Nov 27, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 91.82 | -0.54% | - |
| Nov 26, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.31 | 2.20% | - |
| Nov 25, 2025 | 90.50 | 91.00 | 90.50 | 91.00 | 90.33 | 2.82% | - |
| Nov 24, 2025 | 90.00 | 90.00 | 88.50 | 88.50 | 87.85 | 2.91% | - |
| Nov 21, 2025 | 85.50 | 86.00 | 85.50 | 86.00 | 85.36 | -2.82% | - |
| Nov 20, 2025 | 89.00 | 89.00 | 88.50 | 88.50 | 87.85 | 1.14% | - |
| Nov 19, 2025 | 88.00 | 88.00 | 87.50 | 87.50 | 86.85 | 1.16% | - |
| Nov 18, 2025 | 87.00 | 87.00 | 86.50 | 86.50 | 85.86 | -4.42% | - |
| Nov 17, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 89.83 | - | - |
| Nov 14, 2025 | 91.50 | 91.50 | 90.50 | 90.50 | 89.83 | -3.72% | - |
| Nov 13, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.31 | -1.05% | - |
| Nov 12, 2025 | 94.50 | 95.00 | 94.50 | 95.00 | 94.30 | 1.60% | - |
| Nov 11, 2025 | 93.00 | 93.50 | 93.00 | 93.50 | 92.81 | -1.06% | - |
| Nov 10, 2025 | 95.50 | 95.50 | 94.50 | 94.50 | 93.80 | - | - |
| Nov 7, 2025 | 94.00 | 94.50 | 94.00 | 94.50 | 93.80 | - | - |
| Nov 6, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 93.80 | 2.16% | - |
| Nov 5, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 91.82 | - | - |
| Nov 4, 2025 | 93.00 | 93.00 | 92.50 | 92.50 | 91.82 | 1.09% | - |
| Nov 3, 2025 | 90.50 | 91.50 | 90.50 | 91.50 | 90.82 | 5.17% | - |
| Oct 31, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | 86.36 | -1.69% | - |
| Oct 30, 2025 | 89.50 | 89.50 | 88.50 | 88.50 | 87.85 | - | - |
| Oct 29, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 87.85 | 2.31% | - |
| Oct 28, 2025 | 87.00 | 87.00 | 86.50 | 86.50 | 85.86 | -1.70% | - |
| Oct 27, 2025 | 86.50 | 88.00 | 86.50 | 88.00 | 87.35 | 1.15% | - |