Lenzing Aktiengesellschaft (FRA:LEN)
Germany · Delayed Price · Currency is EUR 26.15
-0.15 (-0.57%)
At close: Jan 30, 2026
FRA:LEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 24.10 | 24.45 | 23.95 | 23.95 | 23.95 | -0.21% | 350 |
| Dec 4, 2025 | 23.95 | 24.00 | 23.95 | 24.00 | 24.00 | 1.05% | 1,000 |
| Dec 3, 2025 | 23.75 | 23.95 | 23.75 | 23.75 | 23.75 | 0.64% | 301 |
| Dec 2, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Dec 1, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | 140 |
| Nov 28, 2025 | 23.15 | 23.60 | 23.15 | 23.60 | 23.60 | 3.28% | 65 |
| Nov 27, 2025 | 22.40 | 22.85 | 22.40 | 22.85 | 22.85 | 1.11% | 9 |
| Nov 26, 2025 | 22.90 | 22.90 | 22.50 | 22.60 | 22.60 | 2.49% | 252 |
| Nov 25, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.90% | - |
| Nov 24, 2025 | 22.00 | 22.25 | 22.00 | 22.25 | 22.25 | 4.22% | 426 |
| Nov 21, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.16% | - |
| Nov 20, 2025 | 21.70 | 21.70 | 21.60 | 21.60 | 21.60 | 2.37% | 350 |
| Nov 19, 2025 | 20.90 | 21.10 | 20.90 | 21.10 | 21.10 | 0.24% | 3 |
| Nov 18, 2025 | 21.20 | 21.20 | 20.80 | 21.05 | 21.05 | -5.18% | 3,055 |
| Nov 17, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |