Lear Corporation (FRA:LE6N)
Germany · Delayed Price · Currency is EUR 123.00
-1.00 (-0.81%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:LE6N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | - | 1.35% | - |
| Jun 2, 2026 | 122.00 | 124.00 | 122.00 | 124.00 | 123.34 | 4.20% | - |
| Jun 1, 2026 | 122.00 | 122.00 | 119.00 | 119.00 | 118.37 | -4.80% | - |
| May 29, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.33 | 2.46% | - |
| May 28, 2026 | 125.00 | 125.00 | 122.00 | 122.00 | 121.35 | -2.40% | - |
| May 27, 2026 | 123.00 | 125.00 | 123.00 | 125.00 | 124.33 | 3.31% | - |
| May 26, 2026 | 118.00 | 121.00 | 118.00 | 121.00 | 120.35 | 0.83% | - |
| May 25, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.36 | 1.69% | - |
| May 22, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 117.37 | 5.36% | - |
| May 21, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 111.40 | 0.90% | - |
| May 20, 2026 | 110.00 | 111.00 | 110.00 | 111.00 | 110.41 | 2.78% | - |
| May 19, 2026 | 111.00 | 111.00 | 108.00 | 108.00 | 107.42 | -4.42% | - |
| May 18, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.40 | - | - |
| May 15, 2026 | 118.00 | 118.00 | 113.00 | 113.00 | 112.40 | -3.42% | - |
| May 14, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.38 | 0.86% | - |
| May 13, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 115.38 | 0.87% | - |
| May 12, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 114.39 | -0.86% | - |
| May 11, 2026 | 118.00 | 118.00 | 116.00 | 116.00 | 115.38 | 0.87% | - |
| May 8, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.39 | 0.88% | - |
| May 7, 2026 | 117.00 | 117.00 | 114.00 | 114.00 | 113.39 | - | - |
| May 6, 2026 | 112.00 | 114.00 | 112.00 | 114.00 | 113.39 | 5.56% | - |
| May 5, 2026 | 111.00 | 111.00 | 108.00 | 108.00 | 107.42 | -2.70% | - |
| May 4, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 110.41 | 4.72% | - |
| Apr 30, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 105.43 | 1.92% | - |
| Apr 29, 2026 | 106.00 | 106.00 | 104.00 | 104.00 | 103.45 | -1.89% | - |
| Apr 28, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 105.43 | -0.93% | - |
| Apr 27, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 106.43 | -2.73% | - |
| Apr 24, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.41 | 0.92% | - |
| Apr 23, 2026 | 108.00 | 109.00 | 108.00 | 109.00 | 108.42 | 0.93% | - |
| Apr 22, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 107.42 | -1.82% | - |
| Apr 21, 2026 | 109.00 | 110.00 | 109.00 | 110.00 | 109.41 | 4.76% | - |
| Apr 20, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.44 | 0.96% | - |
| Apr 17, 2026 | 101.00 | 104.00 | 101.00 | 104.00 | 103.45 | 4.00% | - |
| Apr 16, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.47 | -0.99% | - |
| Apr 15, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 100.46 | -2.88% | - |
| Apr 14, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.45 | 0.97% | - |
| Apr 13, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 102.45 | -2.83% | - |
| Apr 10, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.43 | 0.95% | - |
| Apr 9, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 104.44 | -0.94% | - |
| Apr 8, 2026 | 101.00 | 106.00 | 101.00 | 106.00 | 105.43 | 6.53% | - |
| Apr 7, 2026 | 102.00 | 102.00 | 99.50 | 99.50 | 98.97 | -4.33% | - |
| Apr 2, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.45 | 0.97% | - |
| Apr 1, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 102.45 | 0.98% | - |
| Mar 31, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.46 | 2.00% | - |
| Mar 30, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 99.47 | -4.76% | - |
| Mar 27, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.44 | - | - |
| Mar 26, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.44 | 0.96% | - |
| Mar 25, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.45 | 1.96% | - |
| Mar 24, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.46 | 6.25% | - |
| Mar 23, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 95.49 | -2.04% | - |