Lenovo Group Limited (FRA:LHL)
Germany · Delayed Price · Currency is EUR 1.091
+0.014 (1.25%)
Last updated: Dec 2, 2025, 9:18 AM CET
Lenovo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.47% | 53,250 |
| Nov 28, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.19% | 2,130 |
| Nov 27, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.56% | - |
| Nov 26, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | -1.82% | 28,508 |
| Nov 25, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 19,108 |
| Nov 24, 2025 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 2.93% | 15,100 |
| Nov 21, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -1.12% | - |
| Nov 20, 2025 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -2.99% | 11,700 |
| Nov 19, 2025 | 1.08 | 1.10 | 1.06 | 1.10 | 1.10 | 3.18% | 9,500 |
| Nov 18, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -2.28% | 41,228 |
| Nov 17, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -4.95% | 43,755 |
| Nov 14, 2025 | 1.15 | 1.18 | 1.11 | 1.15 | 1.15 | -3.84% | 141,887 |
| Nov 13, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -3.70% | 82,508 |
| Nov 12, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 2.81% | 115,800 |
| Nov 11, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.25% | 36,200 |
| Nov 10, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -2.03% | 15,692 |
| Nov 7, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -1.52% | 11,574 |
| Nov 6, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | 0.08% | 7,000 |
| Nov 5, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -1.57% | 6,632 |
| Nov 4, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 0.24% | 17,263 |
| Nov 3, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.24% | 18,097 |
| Oct 31, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -0.08% | 7,778 |
| Oct 30, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 7,000 |
| Oct 29, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.16% | 17,500 |
| Oct 28, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -0.62% | 55,500 |
| Oct 27, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 2.46% | 78,603 |
| Oct 24, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | 1.12% | 23,000 |
| Oct 23, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.97% | 13,875 |
| Oct 22, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -3.14% | 21,423 |
| Oct 21, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 2.00% | 10,630 |
| Oct 20, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 0.24% | 11,331 |
| Oct 17, 2025 | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | -2.43% | 74,499 |
| Oct 16, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.47% | 14,545 |
| Oct 15, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | 1.68% | 12,850 |
| Oct 14, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -2.34% | 21,200 |
| Oct 13, 2025 | 1.28 | 1.32 | 1.28 | 1.28 | 1.28 | -0.47% | 25,715 |
| Oct 10, 2025 | 1.37 | 1.37 | 1.29 | 1.29 | 1.29 | -4.88% | 224,660 |
| Oct 9, 2025 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | 6.37% | 65,003 |
| Oct 8, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | 1.76% | 83,139 |
| Oct 7, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -1.42% | 40,078 |
| Oct 6, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | -0.78% | 63,829 |
| Oct 3, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.84% | 1,850 |
| Oct 2, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 2.36% | 14,101 |
| Oct 1, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.24% | 19,310 |
| Sep 30, 2025 | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | 0.88% | 31,823 |
| Sep 29, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.16% | 3,000 |
| Sep 26, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.87% | 21,397 |
| Sep 25, 2025 | 1.27 | 1.30 | 1.27 | 1.27 | 1.27 | -3.57% | 2,200 |
| Sep 24, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 2.49% | 4,200 |
| Sep 23, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -2.65% | 24,384 |