Lenzing Aktiengesellschaft (FRA:LEN)
Germany · Delayed Price · Currency is EUR 24.00
+0.05 (0.21%)
Apr 24, 2026, 9:01 AM CET
FRA:LEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 23.40 | 24.00 | 23.40 | 24.00 | - | 0.21% | 301 |
| Apr 23, 2026 | 24.00 | 24.00 | 23.95 | 23.95 | 23.95 | -1.24% | 100 |
| Apr 22, 2026 | 24.15 | 24.25 | 24.15 | 24.25 | 24.25 | -0.61% | 55 |
| Apr 21, 2026 | 24.35 | 24.40 | 24.35 | 24.40 | 24.40 | -0.61% | 103 |
| Apr 20, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 1.24% | - |
| Apr 17, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.41% | 6 |
| Apr 16, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.41% | - |
| Apr 15, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.21% | - |
| Apr 14, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.82% | - |
| Apr 13, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.41% | - |
| Apr 10, 2026 | 23.75 | 24.60 | 23.75 | 24.60 | 24.60 | 3.80% | 4 |
| Apr 9, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.42% | - |
| Apr 8, 2026 | 23.45 | 24.95 | 23.45 | 23.60 | 23.60 | 6.55% | 257 |
| Apr 7, 2026 | 22.85 | 22.85 | 22.15 | 22.15 | 22.15 | -5.54% | 4 |
| Apr 2, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.64% | - |
| Apr 1, 2026 | 24.20 | 24.35 | 23.30 | 23.30 | 23.30 | -2.71% | 51 |
| Mar 31, 2026 | 24.05 | 24.05 | 23.15 | 23.95 | 23.95 | -1.64% | 4 |
| Mar 30, 2026 | 24.35 | 24.40 | 24.05 | 24.35 | 24.35 | -1.02% | 141 |
| 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% | - |