Lenzing Aktiengesellschaft (FRA:LEN)
Germany · Delayed Price · Currency is EUR 23.40
-0.20 (-0.85%)
Last updated: Dec 1, 2025, 9:42 AM CET
FRA:LEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.36% | - |
| Nov 13, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.23% | - |
| Nov 12, 2025 | 21.10 | 22.05 | 21.10 | 22.05 | 22.05 | 4.01% | 1,400 |
| Nov 11, 2025 | 20.75 | 21.20 | 20.70 | 21.20 | 21.20 | 2.17% | 300 |
| Nov 10, 2025 | 22.35 | 22.35 | 20.70 | 20.75 | 20.75 | -4.82% | 373 |
| Nov 7, 2025 | 23.20 | 23.20 | 21.80 | 21.80 | 21.80 | -6.03% | 196 |
| Nov 6, 2025 | 24.50 | 24.50 | 22.45 | 23.20 | 23.20 | -6.64% | 678 |
| Nov 5, 2025 | 24.95 | 24.95 | 24.85 | 24.85 | 24.85 | -2.74% | 30 |
| Nov 4, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.92% | - |
| Nov 3, 2025 | 25.85 | 26.20 | 25.85 | 26.05 | 26.05 | 1.76% | 1,005 |
| Oct 31, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.19% | - |
| Oct 30, 2025 | 25.40 | 25.40 | 25.30 | 25.30 | 25.30 | -0.39% | 200 |
| Oct 29, 2025 | 25.05 | 25.40 | 25.05 | 25.40 | 25.40 | 0.59% | 170 |
| Oct 28, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.75% | - |
| Oct 27, 2025 | 25.65 | 25.70 | 25.65 | 25.70 | 25.70 | -1.91% | 1 |
| Oct 24, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.58% | - |
| 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 |