Lenzing Aktiengesellschaft (FRA:LEN)
Germany · Delayed Price · Currency is EUR 25.15
-0.20 (-0.79%)
Jul 21, 2026, 8:01 AM CET
FRA:LEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | - | 2.63% | 1 |
| Jul 17, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.20% | - |
| Jul 16, 2026 | 24.50 | 24.65 | 24.50 | 24.65 | 24.65 | 1.86% | 22 |
| Jul 15, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.21% | - |
| Jul 14, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.82% | - |
| Jul 13, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -1.01% | - |
| Jul 10, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.00% | 13 |
| Jul 9, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | - |
| Jul 8, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.20% | - |
| Jul 7, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | -1.77% | 118 |
| Jul 6, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.39% | 20 |
| Jul 3, 2026 | 25.25 | 25.35 | 25.25 | 25.35 | 25.35 | 3.05% | 131 |
| Jul 2, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | 90 |
| Jul 1, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.21% | - |
| Jun 30, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.82% | - |
| Jun 29, 2026 | 24.70 | 24.70 | 24.35 | 24.35 | 24.35 | -2.60% | 34 |
| Jun 26, 2026 | 25.05 | 25.05 | 25.00 | 25.00 | 25.00 | -2.34% | 10 |
| Jun 25, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.97% | - |
| Jun 24, 2026 | 26.00 | 26.00 | 25.85 | 25.85 | 25.85 | 0.78% | 3 |
| Jun 23, 2026 | 26.85 | 26.85 | 25.65 | 25.65 | 25.65 | -8.72% | 3 |
| Jun 22, 2026 | 28.45 | 28.45 | 28.10 | 28.10 | 28.10 | -5.07% | 250 |
| Jun 19, 2026 | 28.45 | 29.60 | 28.45 | 29.60 | 29.60 | 2.78% | 6 |
| Jun 18, 2026 | 27.80 | 29.30 | 27.80 | 28.80 | 28.80 | 4.35% | 315 |
| Jun 17, 2026 | 25.10 | 27.60 | 25.10 | 27.60 | 27.60 | 13.35% | 2,124 |
| Jun 16, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.61% | - |
| Jun 15, 2026 | 23.55 | 24.90 | 23.55 | 24.50 | 24.50 | 5.83% | 55 |
| Jun 12, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 4.04% | - |
| Jun 11, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.60% | - |
| Jun 10, 2026 | 22.15 | 22.15 | 21.90 | 21.90 | 21.90 | -1.35% | 1 |
| Jun 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.45% | 3 |
| Jun 8, 2026 | 22.55 | 22.55 | 22.10 | 22.10 | 22.10 | -2.00% | 326 |
| Jun 5, 2026 | 23.20 | 23.45 | 22.55 | 22.55 | 22.55 | -3.22% | 17 |
| Jun 4, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.65% | - |
| Jun 3, 2026 | 23.15 | 23.20 | 23.15 | 23.15 | 23.15 | -0.22% | 2 |
| Jun 2, 2026 | 23.35 | 23.35 | 23.20 | 23.20 | 23.20 | -2.52% | 100 |
| Jun 1, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.21% | 25 |
| May 29, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.45% | - |
| May 28, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.39% | - |
| May 27, 2026 | 24.20 | 25.15 | 24.20 | 25.05 | 25.05 | 2.66% | 197 |
| May 26, 2026 | 24.75 | 24.75 | 24.40 | 24.40 | 24.40 | -3.37% | 200 |
| May 25, 2026 | 24.60 | 25.25 | 24.60 | 25.25 | 25.25 | 2.23% | 2,002 |
| May 22, 2026 | 24.15 | 24.70 | 24.15 | 24.70 | 24.70 | 2.92% | 1 |
| May 21, 2026 | 24.05 | 24.30 | 24.00 | 24.00 | 24.00 | 0.84% | 158 |
| May 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| May 19, 2026 | 23.85 | 24.00 | 23.85 | 24.00 | 24.00 | 0.21% | 215 |
| May 18, 2026 | 23.75 | 23.95 | 23.55 | 23.95 | 23.95 | -1.64% | 1,645 |
| May 15, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -1.02% | - |
| May 14, 2026 | 24.35 | 24.60 | 24.35 | 24.60 | 24.60 | 3.80% | 215 |
| May 13, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.21% | 200 |
| May 12, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.42% | - |