Lenzing Aktiengesellschaft (FRA:LEN)
Germany · Delayed Price · Currency is EUR 24.60
+0.10 (0.41%)
At close: Mar 27, 2026
FRA:LEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.15 | 24.60 | 24.15 | 24.60 | 24.60 | 0.41% | 5 |
| Mar 26, 2026 | 24.55 | 24.55 | 24.20 | 24.50 | 24.50 | 0.82% | 11 |
| Mar 25, 2026 | 23.25 | 24.50 | 23.25 | 24.30 | 24.30 | 10.45% | 62 |
| Mar 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.35% | - |
| Mar 23, 2026 | 19.80 | 22.30 | 19.80 | 22.30 | 22.30 | 5.69% | 654 |
| Mar 20, 2026 | 19.80 | 21.10 | 19.80 | 21.10 | 21.10 | 5.50% | 4 |
| Mar 19, 2026 | 21.40 | 21.40 | 19.76 | 20.00 | 20.00 | -7.83% | 477 |
| Mar 18, 2026 | 22.20 | 22.20 | 21.70 | 21.70 | 21.70 | -1.36% | 57 |
| Mar 17, 2026 | 21.70 | 22.00 | 21.70 | 22.00 | 22.00 | 0.69% | 255 |
| Mar 16, 2026 | 22.20 | 22.20 | 21.70 | 21.85 | 21.85 | -0.91% | 2,282 |
| Mar 13, 2026 | 22.30 | 22.30 | 22.05 | 22.05 | 22.05 | -1.12% | 300 |
| Mar 12, 2026 | 22.05 | 22.30 | 22.05 | 22.30 | 22.30 | -1.33% | 1 |
| Mar 11, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.12% | - |
| Mar 10, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1.36% | - |
| Mar 9, 2026 | 21.85 | 22.05 | 21.65 | 22.05 | 22.05 | -2.22% | 352 |
| Mar 6, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.10% | - |
| Mar 5, 2026 | 22.75 | 22.80 | 22.75 | 22.80 | 22.80 | 0.44% | 175 |
| Mar 4, 2026 | 22.05 | 22.70 | 22.05 | 22.70 | 22.70 | 1.79% | 25 |
| Mar 3, 2026 | 23.30 | 23.30 | 22.30 | 22.30 | 22.30 | -5.31% | 331 |
| Mar 2, 2026 | 23.60 | 23.60 | 23.55 | 23.55 | 23.55 | -3.29% | 1 |
| Feb 27, 2026 | 24.65 | 24.65 | 24.20 | 24.35 | 24.35 | -1.81% | 122 |
| Feb 26, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | -0.20% | 4 |
| Feb 25, 2026 | 24.70 | 24.90 | 24.70 | 24.85 | 24.85 | -0.80% | 667 |
| Feb 24, 2026 | 25.00 | 25.25 | 25.00 | 25.05 | 25.05 | -0.60% | 360 |
| Feb 23, 2026 | 25.30 | 25.30 | 25.00 | 25.20 | 25.20 | -0.59% | 351 |
| Feb 20, 2026 | 25.40 | 25.70 | 25.35 | 25.35 | 25.35 | -2.12% | 67 |
| Feb 19, 2026 | 26.00 | 26.00 | 25.90 | 25.90 | 25.90 | 0.58% | 149 |
| Feb 18, 2026 | 26.05 | 26.05 | 25.50 | 25.75 | 25.75 | -2.46% | 41 |
| Feb 17, 2026 | 28.00 | 28.00 | 26.40 | 26.40 | 26.40 | -6.05% | 275 |
| Feb 16, 2026 | 27.80 | 28.10 | 27.80 | 28.10 | 28.10 | 2.74% | 767 |
| Feb 13, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -0.36% | - |
| Feb 12, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -0.36% | - |
| Feb 11, 2026 | 27.75 | 27.75 | 27.55 | 27.55 | 27.55 | -0.54% | 73 |
| Feb 10, 2026 | 26.80 | 27.70 | 26.80 | 27.70 | 27.70 | 2.97% | 31 |
| Feb 9, 2026 | 27.45 | 27.45 | 26.90 | 26.90 | 26.90 | -2.18% | 20 |
| Feb 6, 2026 | 27.50 | 27.50 | 27.45 | 27.50 | 27.50 | 1.10% | 326 |
| Feb 5, 2026 | 27.35 | 27.40 | 27.20 | 27.20 | 27.20 | -0.18% | 329 |
| Feb 4, 2026 | 25.45 | 27.25 | 25.45 | 27.25 | 27.25 | 9.00% | 582 |
| Feb 3, 2026 | 25.25 | 25.25 | 25.00 | 25.00 | 25.00 | 1.63% | 10 |
| Feb 2, 2026 | 24.90 | 24.90 | 24.60 | 24.60 | 24.60 | -5.93% | 121 |
| 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 |