Lenzing Aktiengesellschaft (FRA:LEN)
Germany · Delayed Price · Currency is EUR 25.25
+0.20 (0.80%)
Last updated: Sep 30, 2025, 11:51 AM CET
FRA:LEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 24.60 | 24.90 | 24.60 | 24.85 | - | -0.80% | 2,400 |
| Sep 29, 2025 | 25.55 | 26.00 | 25.05 | 25.05 | 25.05 | -0.60% | 407 |
| Sep 26, 2025 | 26.35 | 26.35 | 25.20 | 25.20 | 25.20 | -5.97% | 153 |
| Sep 25, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | 1 |
| Sep 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | 1 |
| Sep 23, 2025 | 25.85 | 26.60 | 25.85 | 26.60 | 26.60 | 2.11% | 280 |
| Sep 22, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.14% | 4,300 |
| Sep 19, 2025 | 26.40 | 26.40 | 26.35 | 26.35 | 26.35 | -0.57% | 4,300 |
| Sep 18, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.95% | 40 |
| Sep 17, 2025 | 26.30 | 26.30 | 26.25 | 26.25 | 26.25 | 0.19% | 40 |
| Sep 16, 2025 | 26.75 | 26.75 | 26.20 | 26.20 | 26.20 | -1.69% | 741 |
| Sep 15, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.38% | 25 |
| Sep 12, 2025 | 26.60 | 26.60 | 26.55 | 26.55 | 26.55 | 0.57% | 25 |
| Sep 11, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -4.00% | 7 |
| Sep 10, 2025 | 27.65 | 27.65 | 27.50 | 27.50 | 27.50 | 3.00% | 7 |
| Sep 9, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 1.33% | 15 |
| Sep 8, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - | 15 |
| Sep 5, 2025 | 26.20 | 26.35 | 26.20 | 26.35 | 26.35 | - | 15 |
| Sep 4, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.57% | 40 |
| Sep 3, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.95% | 40 |
| Sep 2, 2025 | 26.35 | 26.45 | 26.35 | 26.45 | 26.45 | - | 40 |
| Sep 1, 2025 | 26.35 | 26.60 | 26.35 | 26.45 | 26.45 | -0.75% | 245 |
| Aug 29, 2025 | 26.70 | 26.70 | 26.65 | 26.65 | 26.65 | -1.48% | 741 |
| Aug 28, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -3.22% | 1,329 |
| Aug 27, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.18% | 1,329 |
| Aug 26, 2025 | 28.15 | 28.15 | 28.00 | 28.00 | 28.00 | -1.41% | 1,329 |
| Aug 25, 2025 | 28.05 | 28.40 | 27.80 | 28.40 | 28.40 | 1.43% | 1,218 |
| Aug 22, 2025 | 27.15 | 28.00 | 27.15 | 28.00 | 28.00 | 1.82% | 91 |
| Aug 21, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.36% | 211 |
| Aug 20, 2025 | 27.10 | 27.70 | 26.75 | 27.40 | 27.40 | 4.38% | 211 |
| Aug 19, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -1.69% | 300 |
| Aug 18, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | 300 |
| Aug 15, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.95% | 300 |
| Aug 14, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - | 300 |
| Aug 13, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.56% | 300 |
| Aug 12, 2025 | 27.15 | 27.15 | 26.60 | 26.60 | 26.60 | -2.21% | 300 |
| Aug 11, 2025 | 28.20 | 28.20 | 27.20 | 27.20 | 27.20 | -3.55% | 200 |
| Aug 8, 2025 | 27.35 | 28.20 | 27.35 | 28.20 | 28.20 | 3.68% | 400 |
| Aug 7, 2025 | 24.70 | 27.95 | 24.70 | 27.20 | 27.20 | 11.70% | 1,891 |
| Aug 6, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.81% | 280 |
| Aug 5, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 1.66% | 280 |
| Aug 4, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.21% | 280 |
| Aug 1, 2025 | 24.40 | 24.40 | 24.10 | 24.10 | 24.10 | -6.23% | 280 |
| Jul 31, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.78% | 80 |
| Jul 30, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.78% | 80 |
| Jul 29, 2025 | 25.85 | 25.85 | 25.70 | 25.70 | 25.70 | -1.53% | 400 |
| Jul 28, 2025 | 26.60 | 26.60 | 26.10 | 26.10 | 26.10 | -0.95% | 275 |
| Jul 25, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.19% | 35 |
| Jul 24, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.94% | 35 |
| Jul 23, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.39% | 35 |