Lenovo Group Limited (FRA:LHL)
Germany · Delayed Price · Currency is EUR 1.195
-0.047 (-3.82%)
Last updated: Aug 14, 2025
Lenovo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | - | -4.75% | 40,625 |
| 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 |
| Jul 1, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | - | -0.77% | 9,637 |
| Jun 30, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | - | 0.29% | 21,900 |
| Jun 27, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | - | 0.58% | 1,900 |
| Jun 26, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | - | 1.68% | 1,000 |
| Jun 25, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | - | -0.98% | 99,850 |
| Jun 24, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | - | 2.95% | 59,400 |
| Jun 23, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | - | -1.02% | 35,200 |
| Jun 20, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | - | 0.10% | 15,891 |
| Jun 19, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | - | -1.28% | 86,000 |
| Jun 18, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | - | 0.10% | 47,600 |
| Jun 17, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | - | -1.17% | 3,000 |
| Jun 16, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | - | 0.39% | 14,100 |
| Jun 13, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | - | -2.02% | 35,750 |
| Jun 12, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | - | -1.98% | 23,335 |
| Jun 11, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | - | 1.72% | 9,986 |
| Jun 10, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | - | 1.36% | 102,572 |
| Jun 9, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | - | 1.78% | 10,000 |
| Jun 6, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | - | - | 22,778 |