Lenovo Group Limited (FRA:LHL)
Germany · Delayed Price · Currency is EUR 1.260
+0.002 (0.16%)
At close: Apr 23, 2026
FRA:LHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | 0.32% | 6,200 |
| Apr 22, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 6.07% | 251,425 |
| Apr 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.98% | 13,000 |
| Apr 20, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 42,900 |
| Apr 17, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 2.18% | 111,598 |
| Apr 16, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | 3.11% | 19,216 |
| Apr 15, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 3.39% | 21,500 |
| Apr 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.56% | 12,349 |
| Apr 13, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | 0.18% | 3,000 |
| Apr 10, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | 1.87% | 12,100 |
| Apr 9, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -2.19% | 13,000 |
| Apr 8, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | 3.99% | 93,323 |
| Apr 7, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.75% | 27,759 |
| Apr 2, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 27,847 |
| Apr 1, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 5.00% | 23,100 |
| Mar 31, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -2.06% | - |
| Mar 30, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.87% | 2,942 |
| 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 |