Lenovo Group Limited (FRA:LHL)
Germany · Delayed Price · Currency is EUR 2.850
-0.010 (-0.35%)
Last updated: Jun 3, 2026, 11:56 AM CET
FRA:LHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2.83 | 2.87 | 2.82 | 2.85 | - | -0.35% | 73,769 |
| Jun 2, 2026 | 2.92 | 2.94 | 2.86 | 2.86 | 2.86 | -1.21% | 171,814 |
| Jun 1, 2026 | 2.80 | 2.97 | 2.71 | 2.90 | 2.90 | 9.25% | 406,934 |
| May 29, 2026 | 2.70 | 2.71 | 2.60 | 2.65 | 2.65 | 21.84% | 286,016 |
| May 28, 2026 | 2.16 | 2.19 | 2.15 | 2.18 | 2.18 | 3.82% | 148,453 |
| May 27, 2026 | 2.11 | 2.12 | 2.07 | 2.10 | 2.10 | 3.71% | 159,000 |
| May 26, 2026 | 2.02 | 2.05 | 1.97 | 2.02 | 2.02 | 17.44% | 353,501 |
| May 25, 2026 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | - | 38,811 |
| May 22, 2026 | 1.67 | 1.74 | 1.67 | 1.72 | 1.72 | 18.62% | 756,064 |
| May 21, 2026 | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | 0.28% | 45,439 |
| May 20, 2026 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | 3.43% | 58,144 |
| May 19, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | 1.60% | 12,725 |
| May 18, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 1.18% | 10,300 |
| May 15, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -3.82% | 900 |
| May 14, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -1.12% | 9,194 |
| May 13, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 3.32% | 49,500 |
| May 12, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -3.89% | 42,298 |
| May 11, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 6.35% | 78,130 |
| May 8, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | 0.74% | 46,661 |
| May 7, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | 1.82% | 18,900 |
| May 6, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | 5.10% | 34,400 |
| May 5, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | -0.16% | 4,070 |
| May 4, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -1.26% | 20,946 |
| Apr 30, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.62% | 47,868 |
| Apr 29, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 11,250 |
| Apr 28, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -2.90% | 17,755 |
| Apr 27, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 0.77% | 35,000 |
| Apr 24, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | 3.17% | 102,562 |
| Apr 23, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | 0.16% | 7,000 |
| 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 | -2.01% | - |
| Mar 30, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.92% | 2,942 |
| Mar 27, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | 0.64% | 5,000 |
| Mar 26, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.63% | 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 | 0.75% | 28,847 |