Lear Corporation (FRA:LE6N)
Germany · Delayed Price · Currency is EUR 102.00
-2.00 (-1.92%)
At close: Jan 23, 2026
Lear Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 | - | - |