Lenovo Group Limited (FRA:LHL)
Germany · Delayed Price · Currency is EUR 2.590
-0.035 (-1.33%)
At close: Oct 23, 2026
FRA:LHL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.58 | 2.60 | 2.55 | 2.59 | 2.59 | -1.33% | 82,327 |
| Oct 22, 2026 | 2.60 | 2.65 | 2.57 | 2.63 | 2.63 | -11.47% | 252,152 |
| Oct 21, 2026 | 2.94 | 2.98 | 2.94 | 2.97 | 2.97 | 1.72% | 47,062 |
| Oct 20, 2026 | 2.88 | 2.92 | 2.86 | 2.92 | 2.92 | -6.72% | 67,130 |
| Oct 19, 2026 | 3.15 | 3.17 | 3.13 | 3.13 | 3.13 | 0.97% | 17,884 |
| Oct 16, 2026 | 3.13 | 3.23 | 3.10 | 3.10 | 3.10 | 1.14% | 83,694 |
| Oct 15, 2026 | 2.95 | 3.08 | 2.87 | 3.06 | 3.06 | -8.52% | 428,161 |
| Oct 14, 2026 | 3.55 | 3.55 | 3.33 | 3.35 | 3.35 | -6.56% | 134,359 |
| Oct 13, 2026 | 3.55 | 3.58 | 3.49 | 3.58 | 3.58 | -2.45% | 73,498 |
| Oct 12, 2026 | 3.70 | 3.70 | 3.64 | 3.67 | 3.67 | -2.00% | 9,182 |
| Oct 9, 2026 | 3.68 | 3.75 | 3.68 | 3.75 | 3.75 | 3.17% | 77,821 |
| Oct 8, 2026 | 3.73 | 3.73 | 3.63 | 3.63 | 3.63 | -9.81% | 98,041 |
| Oct 7, 2026 | 4.03 | 4.03 | 3.96 | 4.03 | 4.03 | 0.12% | 20,375 |
| Oct 6, 2026 | 4.02 | 4.05 | 4.01 | 4.02 | 4.02 | -2.43% | 39,886 |
| Oct 5, 2026 | 4.08 | 4.12 | 4.06 | 4.12 | 4.12 | 5.24% | 69,810 |
| Oct 2, 2026 | 3.86 | 3.92 | 3.86 | 3.92 | 3.92 | -0.25% | 33,487 |
| Oct 1, 2026 | 3.90 | 3.93 | 3.88 | 3.93 | 3.93 | 1.03% | 47,331 |
| Sep 30, 2026 | 3.94 | 3.94 | 3.87 | 3.89 | 3.89 | -3.12% | 102,401 |
| Sep 29, 2026 | 3.94 | 4.02 | 3.94 | 4.01 | 4.01 | 0.25% | 18,446 |
| Sep 28, 2026 | 4.10 | 4.10 | 3.99 | 4.00 | 4.00 | -5.21% | 56,632 |
| Sep 25, 2026 | 4.14 | 4.22 | 4.12 | 4.22 | 4.22 | 4.33% | 115,280 |
| Sep 24, 2026 | 4.04 | 4.08 | 3.98 | 4.05 | 4.05 | -1.94% | 92,623 |
| Sep 23, 2026 | 4.10 | 4.15 | 4.10 | 4.13 | 4.13 | 0.36% | 19,090 |
| Sep 22, 2026 | 4.07 | 4.12 | 4.07 | 4.11 | 4.11 | 2.62% | 33,546 |
| Sep 21, 2026 | 3.91 | 4.01 | 3.91 | 4.01 | 4.01 | -4.30% | 71,583 |
| 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 |