Lenovo Group Limited (FRA:LHL)
Germany · Delayed Price · Currency is EUR 4.185
+0.335 (8.70%)
At close: Sep 18, 2026
FRA:LHL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.13 | 4.21 | 4.13 | 4.19 | 4.19 | 8.70% | 188,826 |
| Sep 17, 2026 | 3.79 | 3.85 | 3.79 | 3.85 | 3.85 | 2.94% | 92,275 |
| Sep 16, 2026 | 3.70 | 3.75 | 3.70 | 3.74 | 3.74 | 7.01% | 107,242 |
| Sep 15, 2026 | 3.50 | 3.51 | 3.44 | 3.50 | 3.50 | -0.99% | 21,230 |
| Sep 14, 2026 | 3.58 | 3.58 | 3.51 | 3.53 | 3.53 | 0.57% | 16,658 |
| Sep 11, 2026 | 3.46 | 3.51 | 3.43 | 3.51 | 3.51 | 1.30% | 10,890 |
| Sep 10, 2026 | 3.50 | 3.54 | 3.47 | 3.47 | 3.47 | -2.26% | 16,650 |
| Sep 9, 2026 | 3.51 | 3.58 | 3.51 | 3.55 | 3.55 | 5.66% | 23,115 |
| Sep 8, 2026 | 3.34 | 3.38 | 3.31 | 3.36 | 3.36 | -5.49% | 8,827 |
| Sep 7, 2026 | 3.56 | 3.57 | 3.54 | 3.55 | 3.55 | -0.70% | 15,346 |
| Sep 4, 2026 | 3.53 | 3.59 | 3.50 | 3.58 | 3.58 | 3.92% | 35,550 |
| Sep 3, 2026 | 3.36 | 3.44 | 3.36 | 3.44 | 3.44 | 1.03% | 80,215 |
| Sep 2, 2026 | 3.36 | 3.41 | 3.36 | 3.41 | 3.41 | 3.18% | 11,802 |
| Sep 1, 2026 | 3.36 | 3.37 | 3.30 | 3.30 | 3.30 | -0.30% | 8,177 |
| Aug 31, 2026 | 3.28 | 3.35 | 3.25 | 3.31 | 3.31 | 0.15% | 17,008 |
| Aug 28, 2026 | 3.27 | 3.31 | 3.27 | 3.31 | 3.31 | -1.78% | 3,233 |
| Aug 27, 2026 | 3.40 | 3.40 | 3.35 | 3.37 | 3.37 | 0.60% | 6,490 |
| Aug 26, 2026 | 3.38 | 3.38 | 3.33 | 3.35 | 3.35 | -2.48% | 17,137 |
| Aug 25, 2026 | 3.32 | 3.43 | 3.32 | 3.43 | 3.43 | 4.57% | 50,062 |
| Aug 24, 2026 | 3.22 | 3.28 | 3.18 | 3.28 | 3.28 | 1.71% | 22,674 |
| Aug 21, 2026 | 3.24 | 3.28 | 3.23 | 3.23 | 3.23 | -0.46% | 16,745 |
| Aug 20, 2026 | 3.20 | 3.26 | 3.20 | 3.24 | 3.24 | -0.31% | 44,135 |
| Aug 19, 2026 | 3.27 | 3.33 | 3.25 | 3.25 | 3.25 | -5.39% | 85,060 |
| Aug 18, 2026 | 3.47 | 3.47 | 3.41 | 3.44 | 3.44 | -5.76% | 66,791 |
| Aug 17, 2026 | 3.67 | 3.67 | 3.61 | 3.65 | 3.65 | -0.41% | 33,048 |
| Aug 14, 2026 | 3.72 | 3.76 | 3.66 | 3.66 | 3.66 | -2.66% | 44,908 |
| Aug 13, 2026 | 3.88 | 3.88 | 3.76 | 3.76 | 3.76 | 18.61% | 124,913 |
| Aug 12, 2026 | 3.17 | 3.22 | 3.15 | 3.17 | 3.17 | -0.31% | 32,635 |
| Aug 11, 2026 | 3.18 | 3.19 | 3.15 | 3.18 | 3.18 | -1.24% | 35,547 |
| Aug 10, 2026 | 3.09 | 3.22 | 3.09 | 3.22 | 3.22 | 4.89% | 52,166 |
| Aug 7, 2026 | 3.01 | 3.12 | 3.01 | 3.07 | 3.07 | 9.64% | 90,786 |
| Aug 6, 2026 | 2.85 | 2.88 | 2.80 | 2.80 | 2.80 | -2.78% | 19,579 |
| Aug 5, 2026 | 2.90 | 2.93 | 2.83 | 2.88 | 2.88 | 1.71% | 33,670 |
| Aug 4, 2026 | 2.77 | 2.87 | 2.77 | 2.87 | 2.83 | 3.61% | 49,913 |
| Aug 3, 2026 | 2.71 | 2.77 | 2.69 | 2.77 | 2.73 | 5.73% | 55,980 |
| Jul 31, 2026 | 2.64 | 2.64 | 2.60 | 2.62 | 2.58 | 7.38% | 39,170 |
| Jul 30, 2026 | 2.42 | 2.46 | 2.42 | 2.44 | 2.41 | -2.40% | 39,081 |
| Jul 29, 2026 | 2.56 | 2.60 | 2.50 | 2.50 | 2.47 | -1.77% | 35,137 |
| Jul 28, 2026 | 2.59 | 2.63 | 2.55 | 2.55 | 2.51 | -4.68% | 30,118 |
| Jul 27, 2026 | 2.70 | 2.73 | 2.67 | 2.67 | 2.63 | -0.74% | 18,673 |
| Jul 24, 2026 | 2.70 | 2.71 | 2.69 | 2.69 | 2.65 | -1.47% | 15,240 |
| Jul 23, 2026 | 2.74 | 2.75 | 2.73 | 2.73 | 2.69 | 0.37% | 12,245 |
| Jul 22, 2026 | 2.68 | 2.74 | 2.66 | 2.72 | 2.68 | 4.82% | 34,906 |
| Jul 21, 2026 | 2.56 | 2.60 | 2.55 | 2.60 | 2.56 | 8.58% | 36,654 |
| Jul 20, 2026 | 2.39 | 2.42 | 2.37 | 2.39 | 2.36 | -1.04% | 6,244 |
| Jul 17, 2026 | 2.36 | 2.42 | 2.35 | 2.42 | 2.38 | -4.17% | 51,051 |
| Jul 16, 2026 | 2.53 | 2.53 | 2.45 | 2.52 | 2.49 | -5.26% | 31,736 |
| Jul 15, 2026 | 2.66 | 2.71 | 2.56 | 2.66 | 2.62 | 3.70% | 29,260 |
| Jul 14, 2026 | 2.61 | 2.62 | 2.57 | 2.57 | 2.53 | -1.72% | 6,154 |
| Jul 13, 2026 | 2.68 | 2.68 | 2.57 | 2.61 | 2.57 | -4.57% | 43,665 |