Lenovo Group Limited (FRA:LHL)
Germany · Delayed Price · Currency is EUR 1.221
+0.043 (3.70%)
Last updated: Sep 10, 2025, 11:16 AM CET
Lenovo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | - | 1.03% | 10,064 |
| Sep 8, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | -2.35% | 45,503 |
| Sep 5, 2025 | 1.18 | 1.21 | 1.18 | 1.19 | - | 1.10% | 69,750 |
| Sep 4, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | - | -0.84% | 41,330 |
| Sep 3, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | - | -0.92% | 37,778 |
| Sep 2, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | - | 0.08% | 21,724 |
| Sep 1, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | - | -0.91% | 31,000 |
| Aug 29, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | - | -1.62% | 30,500 |
| Aug 28, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | - | 1.90% | 52,154 |
| Aug 27, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | - | -0.49% | 34,230 |
| Aug 26, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | - | 0.41% | 27,500 |
| Aug 25, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | - | 0.92% | 41,003 |
| Aug 22, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | - | -0.17% | 40,200 |
| Aug 21, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | - | -0.08% | 17,500 |
| Aug 20, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | - | -0.25% | 36,563 |
| Aug 19, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | - | -1.23% | 365 |
| Aug 18, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | - | 3.57% | 86,421 |
| Aug 15, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | - | -1.34% | 41,920 |
| Aug 14, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | - | -4.02% | 84,225 |
| Aug 13, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | - | 2.73% | 6,350 |
| Aug 12, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | - | 1.17% | 63,500 |
| Aug 11, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | - | -0.42% | 7,850 |
| Aug 8, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | - | -0.83% | 1,100 |
| Aug 7, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | 1.17% | 11,000 |
| Aug 6, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | - | -1.48% | 4,149 |
| Aug 5, 2025 | 1.20 | 1.23 | 1.20 | 1.22 | - | 5.29% | 104,041 |
| Aug 4, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | - | 4.53% | 45,020 |
| Aug 1, 2025 | 1.13 | 1.13 | 1.09 | 1.10 | - | -2.21% | 82,000 |
| Jul 31, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | - | -0.62% | 8,648 |
| Jul 30, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | - | -1.22% | 140 |
| Jul 29, 2025 | 1.15 | 1.17 | 1.15 | 1.15 | - | - | 16,050 |
| Jul 28, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | - | 1.77% | 164,807 |
| Jul 25, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | - | 2.73% | 28,058 |
| Jul 24, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | - | -1.26% | 2,200 |
| Jul 23, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | - | 1.00% | 77,317 |
| Jul 22, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | - | -1.34% | 35,000 |
| Jul 21, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | - | 0.63% | 17,686 |
| Jul 18, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | -0.09% | 9,751 |
| Jul 17, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | - | 1.37% | 12,000 |
| Jul 16, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | - | -0.27% | 9,800 |
| Jul 15, 2025 | 1.07 | 1.12 | 1.07 | 1.10 | - | 3.00% | 1,300 |
| Jul 14, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | - | 1.33% | 1,500 |
| Jul 11, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | - | 0.48% | 31,000 |
| Jul 10, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | - | -0.29% | 7,283 |
| Jul 9, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | - | 0.67% | 7,150 |
| Jul 8, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | - | 3.16% | 53,000 |
| Jul 7, 2025 | 1.03 | 1.04 | 1.01 | 1.01 | - | -1.65% | 15,885 |
| Jul 4, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | - | -0.10% | 500 |
| Jul 3, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | 0.98% | 12,800 |
| Jul 2, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | - | -0.68% | 13,800 |