Lenzing Aktiengesellschaft (FRA:LEN)
Germany · Delayed Price · Currency is EUR 26.05
+1.40 (5.68%)
At close: Oct 23, 2025
FRA:LEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 24.50 | 26.20 | 24.50 | 26.05 | 26.05 | 5.68% | 3,307 |
| Oct 22, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -1.60% | - |
| Oct 21, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.20% | - |
| Oct 20, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.40% | - |
| Oct 17, 2025 | 24.65 | 25.00 | 24.40 | 25.00 | 25.00 | 1.42% | 91 |
| Oct 16, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -1.20% | - |
| Oct 15, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 1.84% | 300 |
| Oct 14, 2025 | 25.25 | 25.25 | 24.50 | 24.50 | 24.50 | -2.78% | 1,504 |
| Oct 13, 2025 | 24.90 | 25.20 | 24.90 | 25.20 | 25.20 | - | 200 |
| Oct 10, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.20% | - |
| Oct 9, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.98% | - |
| Oct 8, 2025 | 25.45 | 25.50 | 25.45 | 25.50 | 25.50 | -0.20% | 8 |
| Oct 7, 2025 | 25.70 | 25.70 | 25.55 | 25.55 | 25.55 | -0.39% | 11 |
| Oct 6, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.98% | 10 |
| Oct 3, 2025 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | - | 150 |
| Oct 2, 2025 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | -1.36% | 200 |
| Oct 1, 2025 | 25.20 | 25.75 | 25.20 | 25.75 | 25.75 | 1.18% | 7 |
| Sep 30, 2025 | 24.60 | 25.45 | 24.60 | 25.45 | 25.45 | 1.60% | 3,331 |
| 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% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| Sep 8, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - | - |
| 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% | - |
| Sep 3, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.95% | - |
| 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% | - |
| Aug 27, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.18% | - |
| 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% | - |
| 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% | - |
| Aug 18, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | - |
| Aug 15, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.95% | - |