Lenovo Group Limited (FRA:LHL)
Germany · Delayed Price · Currency is EUR 1.267
+0.010 (0.76%)
Last updated: Sep 30, 2025, 11:40 AM CET
Lenovo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | 8,900 |
| Sep 19, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | -0.38% | 36,700 |
| Sep 18, 2025 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | 1.15% | 17,469 |
| Sep 17, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 3.01% | 19,776 |
| Sep 16, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -2.02% | 1,000 |
| Sep 15, 2025 | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | -1.53% | 24,212 |
| Sep 12, 2025 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 3.81% | 150,050 |
| Sep 11, 2025 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 3.87% | 189,050 |
| Sep 10, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | 3.06% | 50,800 |
| Sep 9, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.03% | 10,064 |
| Sep 8, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.35% | 45,503 |
| Sep 5, 2025 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 1.10% | 69,750 |
| Sep 4, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | -0.84% | 41,330 |
| Sep 3, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.92% | 37,778 |
| Sep 2, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.08% | 21,724 |
| Sep 1, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.91% | 31,000 |
| Aug 29, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.62% | 30,500 |
| Aug 28, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 1.90% | 52,154 |
| Aug 27, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.49% | 34,230 |
| Aug 26, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | 0.41% | 27,500 |
| Aug 25, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 0.92% | 41,003 |
| Aug 22, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | -0.17% | 40,200 |
| Aug 21, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.08% | 17,500 |
| Aug 20, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.25% | 36,563 |
| Aug 19, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.23% | 365 |
| Aug 18, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 3.57% | 86,421 |
| Aug 15, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | -1.34% | 41,920 |
| Aug 14, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -4.02% | 84,225 |
| Aug 13, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 2.73% | 6,350 |
| Aug 12, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | 1.17% | 63,500 |
| Aug 11, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.42% | 7,850 |
| Aug 8, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.83% | 1,100 |
| Aug 7, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.17% | 11,000 |
| Aug 6, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.48% | 4,149 |
| Aug 5, 2025 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 5.29% | 104,041 |
| Aug 4, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | 4.53% | 45,020 |
| Aug 1, 2025 | 1.13 | 1.13 | 1.09 | 1.10 | 1.10 | -2.21% | 82,000 |
| Jul 31, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.62% | 8,648 |
| Jul 30, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -1.22% | 140 |
| Jul 29, 2025 | 1.15 | 1.17 | 1.15 | 1.15 | 1.12 | - | 16,050 |
| Jul 28, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.12 | 1.77% | 164,807 |
| Jul 25, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.10 | 2.73% | 28,058 |
| Jul 24, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.07 | -1.26% | 2,200 |
| Jul 23, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.08 | 1.00% | 77,317 |
| Jul 22, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.07 | -1.34% | 35,000 |