Lenovo Group Limited (FRA:LHL)
Germany · Delayed Price · Currency is EUR 0.9996
+0.0184 (1.88%)
At close: Jan 9, 2026
Lenovo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 1.15 | 1.18 | 1.11 | 1.15 | 1.14 | -3.84% | 141,887 |
| Nov 13, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.19 | -3.70% | 82,508 |
| Nov 12, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.23 | 2.81% | 115,800 |
| Nov 11, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.20 | 0.25% | 36,200 |
| Nov 10, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.20 | -2.03% | 15,692 |
| Nov 7, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.22 | -1.52% | 11,574 |
| Nov 6, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.24 | 0.08% | 7,000 |
| Nov 5, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.24 | -1.57% | 6,632 |
| Nov 4, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.26 | 0.24% | 17,263 |
| Nov 3, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.26 | -0.24% | 18,097 |
| Oct 31, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.26 | -0.08% | 7,778 |
| Oct 30, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.26 | -0.78% | 7,000 |
| Oct 29, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27 | -0.16% | 17,500 |
| Oct 28, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.27 | -0.62% | 55,500 |
| Oct 27, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.28 | 2.46% | 78,603 |