Lenzing Aktiengesellschaft (FRA:LEN)
Germany · Delayed Price · Currency is EUR 26.70
+0.35 (1.33%)
At close: Sep 9, 2025
FRA:LEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | - | 1.33% | 15 |
| Sep 8, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | - | - | 15 |
| Sep 5, 2025 | 26.20 | 26.35 | 26.20 | 26.35 | - | - | 15 |
| Sep 4, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | - | 0.57% | 40 |
| Sep 3, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | -0.95% | 40 |
| Sep 2, 2025 | 26.35 | 26.45 | 26.35 | 26.45 | - | - | 40 |
| Sep 1, 2025 | 26.35 | 26.60 | 26.35 | 26.45 | - | -0.75% | 245 |
| Aug 29, 2025 | 26.70 | 26.70 | 26.65 | 26.65 | - | -1.48% | 741 |
| Aug 28, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | - | -3.22% | 1,329 |
| Aug 27, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | - | -0.18% | 1,329 |
| Aug 26, 2025 | 28.15 | 28.15 | 28.00 | 28.00 | - | -1.41% | 1,329 |
| Aug 25, 2025 | 28.05 | 28.40 | 27.80 | 28.40 | - | 1.43% | 1,218 |
| Aug 22, 2025 | 27.15 | 28.00 | 27.15 | 28.00 | - | 1.82% | 91 |
| Aug 21, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | - | 0.36% | 211 |
| Aug 20, 2025 | 27.10 | 27.70 | 26.75 | 27.40 | - | 4.38% | 211 |
| Aug 19, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | - | -1.69% | 300 |
| Aug 18, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | - | - | 300 |
| Aug 15, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | - | 0.95% | 300 |
| Aug 14, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | - | - | 300 |
| Aug 13, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | - | -0.56% | 300 |
| Aug 12, 2025 | 27.15 | 27.15 | 26.60 | 26.60 | - | -2.21% | 300 |
| Aug 11, 2025 | 28.20 | 28.20 | 27.20 | 27.20 | - | -3.55% | 200 |
| Aug 8, 2025 | 27.35 | 28.20 | 27.35 | 28.20 | - | 3.68% | 400 |
| Aug 7, 2025 | 24.70 | 27.95 | 24.70 | 27.20 | - | 11.70% | 1,891 |
| Aug 6, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | - | -0.81% | 280 |
| Aug 5, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | - | 1.66% | 280 |
| Aug 4, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | - | 0.21% | 280 |
| Aug 1, 2025 | 24.40 | 24.40 | 24.10 | 24.10 | - | -6.23% | 280 |
| Jul 31, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | - | 0.78% | - |
| Jul 30, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | - | -0.78% | 80 |
| Jul 29, 2025 | 25.85 | 25.85 | 25.70 | 25.70 | - | -1.53% | 400 |
| Jul 28, 2025 | 26.60 | 26.60 | 26.10 | 26.10 | - | -0.95% | 275 |
| Jul 25, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | - | 0.19% | 35 |
| Jul 24, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | - | 1.94% | - |
| Jul 23, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | 0.39% | 35 |
| Jul 22, 2025 | 25.85 | 25.85 | 25.70 | 25.70 | - | -1.91% | 35 |
| Jul 21, 2025 | 25.65 | 26.20 | 25.65 | 26.20 | - | 1.35% | 300 |
| Jul 18, 2025 | 25.65 | 25.85 | 25.65 | 25.85 | - | 0.19% | 30 |
| Jul 17, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | 0.39% | 20 |
| Jul 16, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | - | -0.19% | 20 |
| Jul 15, 2025 | 25.60 | 25.75 | 25.60 | 25.75 | - | 1.78% | 20 |
| Jul 14, 2025 | 25.00 | 25.30 | 25.00 | 25.30 | - | -2.13% | 600 |
| Jul 11, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | - | -0.96% | 1,356 |
| Jul 10, 2025 | 25.40 | 26.25 | 25.40 | 26.10 | - | 4.40% | 1,356 |
| Jul 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | -0.20% | - |
| Jul 8, 2025 | 24.45 | 25.05 | 24.45 | 25.05 | - | 2.45% | 140 |
| Jul 7, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | - | -0.20% | 400 |
| Jul 4, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | - | -2.00% | 400 |
| Jul 3, 2025 | 24.65 | 25.00 | 24.65 | 25.00 | - | 4.38% | 400 |
| Jul 2, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | - | -0.21% | - |