Lenzing Aktiengesellschaft (FRA:LEN)
Germany · Delayed Price · Currency is EUR 22.85
-1.05 (-4.39%)
At close: Aug 26, 2026
FRA:LEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | - | -4.39% | 10 |
| Aug 25, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.42% | - |
| Aug 24, 2026 | 23.20 | 23.80 | 23.20 | 23.80 | 23.80 | 3.03% | 10 |
| Aug 21, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.43% | - |
| Aug 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.22% | - |
| Aug 19, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.66% | - |
| Aug 18, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.22% | - |
| Aug 17, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.22% | - |
| Aug 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.92% | - |
| Aug 13, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.64% | - |
| Aug 12, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.06% | - |
| Aug 11, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.84% | - |
| Aug 10, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -1.86% | - |
| Aug 7, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.76% | - |
| Aug 6, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -5.04% | - |
| Aug 5, 2026 | 24.75 | 26.10 | 24.75 | 24.80 | 24.80 | -0.40% | 1,055 |
| Aug 4, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 5.73% | 20 |
| Aug 3, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 2.17% | - |
| Jul 31, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.86% | 12 |
| Jul 30, 2026 | 21.90 | 23.25 | 21.90 | 23.25 | 23.25 | 4.73% | 100 |
| Jul 29, 2026 | 21.00 | 22.20 | 21.00 | 22.20 | 22.20 | 2.78% | 464 |
| Jul 28, 2026 | 22.90 | 22.90 | 20.00 | 21.60 | 21.60 | -5.68% | 955 |
| Jul 27, 2026 | 25.20 | 25.20 | 22.90 | 22.90 | 22.90 | -8.76% | 156 |
| Jul 24, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -2.33% | - |
| Jul 23, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.39% | - |
| Jul 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.79% | - |
| Jul 21, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.79% | - |
| Jul 20, 2026 | 25.35 | 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 |