Lenzing Aktiengesellschaft (FRA:LEN)
Germany · Delayed Price · Currency is EUR 10.36
-0.18 (-1.71%)
Oct 26, 2026, 10:03 AM CET
FRA:LEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 10.54 | 10.54 | 10.36 | 10.36 | 10.36 | -1.71% | 285 |
| Oct 23, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| Oct 22, 2026 | 10.50 | 10.54 | 10.50 | 10.54 | 10.54 | -4.87% | 300 |
| Oct 21, 2026 | 10.12 | 11.08 | 9.98 | 11.08 | 11.08 | 5.52% | 5,710 |
| Oct 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.19% | - |
| Oct 19, 2026 | 10.76 | 10.76 | 10.52 | 10.52 | 10.52 | -5.05% | 50 |
| Oct 16, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.54% | - |
| Oct 15, 2026 | 11.08 | 11.08 | 11.02 | 11.02 | 11.02 | -1.25% | 6,040 |
| Oct 14, 2026 | 10.70 | 11.16 | 10.70 | 11.16 | 11.16 | 3.91% | 938 |
| Oct 13, 2026 | 11.38 | 11.38 | 10.38 | 10.74 | 10.74 | -5.62% | 4,517 |
| Oct 12, 2026 | 10.56 | 11.48 | 10.56 | 11.38 | 11.38 | 8.38% | 1,400 |
| Oct 9, 2026 | 10.64 | 10.68 | 10.44 | 10.50 | 10.50 | -5.91% | 1,170 |
| Oct 8, 2026 | 12.50 | 12.50 | 11.16 | 11.16 | 11.16 | -11.57% | 137 |
| Oct 7, 2026 | 12.90 | 12.90 | 12.62 | 12.62 | 12.62 | -8.02% | 56 |
| Oct 6, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -2.42% | 400 |
| Oct 5, 2026 | 14.02 | 14.06 | 14.02 | 14.06 | 14.06 | 0.86% | 100 |
| Oct 2, 2026 | 13.26 | 14.22 | 13.26 | 13.94 | 13.94 | -1.92% | 18,084 |
| Oct 1, 2026 | 20.65 | 20.65 | 17.96 | 19.30 | 14.21 | -5.85% | 8,308 |
| Sep 30, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 15.10 | -0.73% | - |
| Sep 29, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 15.21 | - | - |
| Sep 28, 2026 | 20.70 | 20.70 | 20.65 | 20.65 | 15.21 | -1.20% | 100 |
| Sep 25, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 15.39 | -0.71% | - |
| Sep 24, 2026 | 21.10 | 21.10 | 21.05 | 21.05 | 15.50 | - | 30 |
| Sep 23, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 15.50 | 2.18% | - |
| Sep 22, 2026 | 20.85 | 20.85 | 20.60 | 20.60 | 15.17 | 0.24% | 194 |
| Sep 21, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 15.13 | -1.67% | - |
| Sep 18, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 15.39 | -0.48% | - |
| Sep 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 15.47 | 0.72% | - |
| Sep 16, 2026 | 21.20 | 21.20 | 20.85 | 20.85 | 15.35 | -2.34% | 150 |
| Sep 15, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 15.72 | -2.73% | - |
| Sep 14, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 16.16 | -3.30% | - |
| Sep 11, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 16.72 | 0.67% | - |
| Sep 10, 2026 | 22.65 | 22.65 | 22.55 | 22.55 | 16.61 | -0.22% | 45 |
| Sep 9, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 16.64 | -0.44% | - |
| Sep 8, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 16.72 | - | - |
| Sep 7, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 16.72 | 0.89% | - |
| Sep 4, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 16.57 | -2.17% | - |
| Sep 3, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 16.94 | -0.22% | - |
| Sep 2, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 16.97 | 1.32% | - |
| Sep 1, 2026 | 22.95 | 22.95 | 22.70 | 22.75 | 16.75 | -1.52% | 325 |
| Aug 31, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 17.01 | -0.65% | 100 |
| Aug 28, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 17.12 | -0.21% | - |
| Aug 27, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 17.16 | 1.97% | - |
| Aug 26, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 16.83 | -4.39% | - |
| Aug 25, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 17.60 | 0.42% | - |
| Aug 24, 2026 | 23.20 | 23.80 | 23.20 | 23.80 | 17.53 | 3.03% | 10 |
| Aug 21, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 17.01 | 0.43% | - |
| Aug 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 16.94 | -0.22% | - |
| Aug 19, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 16.97 | 0.66% | - |
| Aug 18, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 16.86 | -0.22% | - |