Lenzing Aktiengesellschaft (FRA:LEN)
Germany · Delayed Price · Currency is EUR 25.35
-0.55 (-2.12%)
Feb 20, 2026, 5:14 PM CET
FRA:LEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 25.40 | 25.70 | 25.35 | 25.35 | 25.35 | -2.12% | 67 |
| Feb 19, 2026 | 26.00 | 26.00 | 25.90 | 25.90 | 25.90 | 0.58% | 149 |
| Feb 18, 2026 | 26.05 | 26.05 | 25.50 | 25.75 | 25.75 | -2.46% | 41 |
| Feb 17, 2026 | 28.00 | 28.00 | 26.40 | 26.40 | 26.40 | -6.05% | 275 |
| Feb 16, 2026 | 27.80 | 28.10 | 27.80 | 28.10 | 28.10 | 2.74% | 767 |
| Feb 13, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -0.36% | - |
| Feb 12, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -0.36% | - |
| Feb 11, 2026 | 27.75 | 27.75 | 27.55 | 27.55 | 27.55 | -0.54% | 73 |
| Feb 10, 2026 | 26.80 | 27.70 | 26.80 | 27.70 | 27.70 | 2.97% | 31 |
| Feb 9, 2026 | 27.45 | 27.45 | 26.90 | 26.90 | 26.90 | -2.18% | 20 |
| Feb 6, 2026 | 27.50 | 27.50 | 27.45 | 27.50 | 27.50 | 1.10% | 326 |
| Feb 5, 2026 | 27.35 | 27.40 | 27.20 | 27.20 | 27.20 | -0.18% | 329 |
| Feb 4, 2026 | 25.45 | 27.25 | 25.45 | 27.25 | 27.25 | 9.00% | 582 |
| Feb 3, 2026 | 25.25 | 25.25 | 25.00 | 25.00 | 25.00 | 1.63% | 10 |
| Feb 2, 2026 | 24.90 | 24.90 | 24.60 | 24.60 | 24.60 | -5.93% | 121 |
| Jan 30, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.57% | - |
| Jan 29, 2026 | 26.60 | 26.60 | 26.30 | 26.30 | 26.30 | -0.57% | 1 |
| Jan 28, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.75% | - |
| Jan 27, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 3.70% | 50 |
| Jan 26, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.58% | - |
| Jan 23, 2026 | 25.65 | 25.85 | 25.65 | 25.85 | 25.85 | 1.17% | 98 |
| Jan 22, 2026 | 24.70 | 25.55 | 24.70 | 25.55 | 25.55 | 5.14% | 104 |
| Jan 21, 2026 | 24.55 | 24.55 | 24.30 | 24.30 | 24.30 | -3.19% | 300 |
| Jan 20, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.59% | - |
| Jan 19, 2026 | 25.00 | 25.25 | 25.00 | 25.25 | 25.25 | -1.75% | 5 |
| Jan 16, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 2.39% | - |
| Jan 15, 2026 | 25.10 | 25.20 | 25.10 | 25.10 | 25.10 | 0.60% | 107 |
| Jan 14, 2026 | 24.45 | 25.10 | 24.45 | 24.95 | 24.95 | 3.10% | 161 |
| Jan 13, 2026 | 23.90 | 24.20 | 23.90 | 24.20 | 24.20 | 0.62% | 206 |
| Jan 12, 2026 | 24.05 | 24.05 | 23.95 | 24.05 | 24.05 | -0.21% | 111 |
| Jan 9, 2026 | 23.90 | 24.10 | 23.90 | 24.10 | 24.10 | -0.21% | 1 |
| Jan 8, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1.05% | - |
| Jan 7, 2026 | 24.40 | 24.40 | 23.90 | 23.90 | 23.90 | 0.42% | 400 |
| Jan 6, 2026 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | -0.21% | 16 |
| Jan 5, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.62% | - |
| Jan 2, 2026 | 23.90 | 24.00 | 23.85 | 24.00 | 24.00 | 3.45% | 190 |
| Dec 30, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.43% | 850 |
| Dec 29, 2025 | 22.45 | 23.20 | 22.10 | 23.10 | 23.10 | 3.59% | 1,344 |
| Dec 23, 2025 | 22.35 | 22.35 | 22.30 | 22.30 | 22.30 | -0.45% | 2,140 |
| Dec 22, 2025 | 22.25 | 22.60 | 22.15 | 22.40 | 22.40 | -0.88% | 1,573 |
| Dec 19, 2025 | 22.40 | 22.60 | 22.00 | 22.60 | 22.60 | 0.89% | 344 |
| Dec 18, 2025 | 21.95 | 22.40 | 21.95 | 22.40 | 22.40 | 1.59% | 254 |
| Dec 17, 2025 | 22.35 | 22.35 | 21.90 | 22.05 | 22.05 | -0.90% | 1,250 |
| Dec 16, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.68% | - |
| Dec 15, 2025 | 22.50 | 22.50 | 22.10 | 22.10 | 22.10 | -1.34% | 1,926 |
| Dec 12, 2025 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | -0.22% | 131 |
| Dec 11, 2025 | 22.40 | 22.45 | 22.30 | 22.45 | 22.45 | 1.13% | 223 |
| Dec 10, 2025 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -4.52% | 508 |
| Dec 9, 2025 | 23.15 | 23.25 | 23.15 | 23.25 | 23.25 | 0.87% | 8 |
| Dec 8, 2025 | 23.80 | 23.80 | 23.05 | 23.05 | 23.05 | -3.76% | 200 |