Lenovo Group Limited (FRA:LHL)
Germany · Delayed Price · Currency is EUR 1.030
+0.006 (0.64%)
At close: Mar 27, 2026
FRA:LHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | 0.59% | 5,000 |
| Mar 26, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.58% | 11,800 |
| Mar 25, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 2.59% | 31,500 |
| Mar 24, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.79% | 17,864 |
| Mar 23, 2026 | 0.98 | 1.01 | 0.97 | 1.01 | 1.01 | 0.70% | 28,847 |
| Mar 20, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.00 | -2.52% | 26,180 |
| Mar 19, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -2.18% | 2,570 |
| Mar 18, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.09% | 40,500 |
| Mar 17, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -1.12% | 10,000 |
| Mar 16, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 2.60% | 1,210 |
| Mar 13, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.19% | 38,000 |
| Mar 12, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.05% | 3,000 |
| Mar 11, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 1.84% | 30,900 |
| Mar 10, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.50% | 4,000 |
| Mar 9, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -3.19% | 22,028 |
| Mar 6, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | 1.98% | 13,012 |
| Mar 5, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.75% | 111,194 |
| Mar 4, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.28% | 45,000 |
| Mar 3, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -2.31% | 70,000 |
| Mar 2, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.48% | 27,923 |
| Feb 27, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 0.19% | 175,200 |
| Feb 26, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.29% | 1,630 |
| Feb 25, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.78% | 77,200 |
| Feb 24, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 1.78% | 55,575 |
| Feb 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.39% | 138,747 |
| Feb 20, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 1.30% | 295,112 |
| Feb 19, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 16,400 |
| Feb 18, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.22% | 35,100 |
| Feb 17, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.04% | 11,340 |
| Feb 16, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 0.52% | 3,900 |
| Feb 13, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 1.06% | 118,000 |
| Feb 12, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | -2.40% | 46,219 |
| Feb 11, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.40% | 2,500 |
| Feb 10, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.57% | 159,500 |
| Feb 9, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | -0.34% | 375,719 |
| Feb 6, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.13% | 172,050 |
| Feb 5, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 1.90% | 118,800 |
| Feb 4, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.55% | 110,270 |
| Feb 3, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.26% | 23,050 |
| Feb 2, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 3.15% | 134,810 |
| 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 |