Lenovo Group Limited (FRA:LHL)
Germany · Delayed Price · Currency is EUR 0.9578
-0.0244 (-2.48%)
At close: Jan 30, 2026
Lenovo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -2.48% | 25,611 |
| Jan 29, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.95% | 38,000 |
| Jan 28, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 2.51% | 41,720 |
| Jan 27, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 0.13% | 24,594 |
| Jan 26, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | -2.77% | 73,059 |
| Jan 23, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.12% | 111,301 |
| Jan 22, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -2.17% | 41,100 |
| Jan 21, 2026 | 0.95 | 0.98 | 0.94 | 0.98 | 0.98 | - | 68,680 |
| Jan 20, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.10% | 11,000 |
| Jan 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.79% | 14,400 |
| Jan 16, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.93% | 153,000 |
| Jan 15, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.22% | 153,481 |
| Jan 14, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.32% | 69,354 |
| Jan 13, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.30% | 45,031 |
| Jan 12, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.96% | 61,750 |
| Jan 9, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.88% | 84,594 |
| Jan 8, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | -2.85% | 276,617 |
| Jan 7, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -2.32% | 115,493 |
| Jan 6, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -1.05% | 18,300 |
| Jan 5, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.76% | 17,895 |
| Jan 2, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 3.24% | 31,450 |
| Dec 30, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.89% | 4,500 |
| Dec 29, 2025 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | -1.37% | 34,748 |
| Dec 23, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.99% | 33,000 |
| Dec 22, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.49% | 30,695 |
| Dec 19, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 37,250 |
| Dec 18, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | -2.83% | 1,501 |
| Dec 17, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.63% | 7,350 |
| Dec 16, 2025 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -1.60% | 44,000 |
| Dec 15, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | -1.49% | 15,160 |
| Dec 12, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 2.18% | 44,460 |
| Dec 11, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -2.77% | 87,000 |
| Dec 10, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | -0.09% | 22,000 |
| Dec 9, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.07 | -2.78% | 17,380 |
| Dec 8, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.10 | - | 45,140 |
| Dec 5, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.11 | 1.92% | 12,030 |
| Dec 4, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.08 | 0.27% | 25,978 |
| Dec 3, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.08 | -0.18% | 26,100 |
| Dec 2, 2025 | 1.09 | 1.11 | 1.09 | 1.09 | 1.08 | 1.49% | 47,020 |
| Dec 1, 2025 | 1.07 | 1.09 | 1.07 | 1.08 | 1.07 | 0.47% | 53,250 |
| Nov 28, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.06 | -0.19% | 2,130 |
| Nov 27, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.06 | -0.56% | - |
| Nov 26, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.07 | -1.82% | 28,508 |
| Nov 25, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | 1.09 | 0.92% | 19,108 |
| Nov 24, 2025 | 1.07 | 1.10 | 1.07 | 1.09 | 1.08 | 2.93% | 15,100 |
| Nov 21, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.05 | -1.12% | - |
| Nov 20, 2025 | 1.08 | 1.10 | 1.07 | 1.07 | 1.06 | -2.99% | 11,700 |
| Nov 19, 2025 | 1.08 | 1.10 | 1.06 | 1.10 | 1.09 | 3.18% | 9,500 |
| Nov 18, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.06 | -2.28% | 41,228 |
| Nov 17, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.09 | -4.95% | 43,755 |