Lenovo Group Limited (FRA:LHL1)
Germany · Delayed Price · Currency is EUR 18.80
-0.10 (-0.53%)
At close: Jan 29, 2026
Lenovo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Jan 29, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Jan 28, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Jan 27, 2026 | 18.60 | 19.30 | 18.60 | 18.80 | 18.80 | 2.73% | 180 |
| Jan 26, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.66% | - |
| Jan 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.17% | - |
| Jan 22, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Jan 21, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.68% | - |
| Jan 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Jan 19, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -3.05% | - |
| Jan 16, 2026 | 19.20 | 19.70 | 19.20 | 19.70 | 19.70 | 1.55% | 25 |
| Jan 15, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.96% | - |
| Jan 14, 2026 | 19.20 | 20.20 | 19.20 | 20.20 | 20.20 | 1.51% | 8 |
| Jan 13, 2026 | 19.20 | 20.20 | 19.20 | 19.90 | 19.90 | 4.19% | 204 |
| Jan 12, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.55% | - |
| Jan 9, 2026 | 19.30 | 20.20 | 19.30 | 19.60 | 19.60 | 2.08% | 244 |
| Jan 8, 2026 | 18.70 | 19.20 | 18.70 | 19.20 | 19.20 | -3.03% | 5 |
| Jan 7, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| Jan 6, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Jan 5, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.77% | 16 |
| Jan 2, 2026 | 20.40 | 21.20 | 20.40 | 21.20 | 21.20 | 4.95% | 16 |
| Dec 30, 2025 | 19.80 | 20.60 | 19.80 | 20.20 | 20.20 | 1.51% | 309 |
| Dec 29, 2025 | 19.80 | 20.60 | 19.80 | 19.90 | 19.90 | -5.24% | 15 |
| Dec 22, 2025 | 19.80 | 20.80 | 19.80 | 21.00 | 21.00 | - | 47 |
| Dec 19, 2025 | 19.90 | 21.00 | 19.90 | 21.00 | 21.00 | - | 28 |
| Dec 18, 2025 | 19.80 | 21.00 | 19.80 | 21.00 | 21.00 | - | 30 |
| Dec 17, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 1.94% | 62 |
| Dec 15, 2025 | 20.40 | 21.40 | 20.40 | 20.60 | 20.60 | -2.83% | 78 |
| Dec 10, 2025 | 22.00 | 22.00 | 22.00 | 21.20 | 21.04 | -0.93% | 100 |
| Dec 8, 2025 | 21.40 | 22.60 | 21.40 | 21.40 | 21.23 | 1.90% | 110 |
| Dec 2, 2025 | 21.40 | 22.40 | 21.40 | 21.00 | 20.84 | -0.94% | 373 |
| Nov 21, 2025 | 21.20 | 22.00 | 21.20 | 21.20 | 21.04 | 1.92% | 500 |
| Nov 20, 2025 | 21.20 | 21.20 | 21.20 | 20.80 | 20.64 | -8.77% | 200 |
| Nov 17, 2025 | 21.80 | 22.60 | 21.80 | 22.80 | 22.62 | -9.52% | 220 |
| Oct 30, 2025 | 24.80 | 25.80 | 24.80 | 25.20 | 25.00 | -1.56% | 110 |
| Oct 28, 2025 | 25.00 | 26.20 | 25.00 | 25.60 | 25.40 | 5.79% | 40 |
| Oct 23, 2025 | 24.20 | 24.80 | 24.20 | 24.20 | 24.01 | -0.82% | 200 |
| Oct 20, 2025 | 24.60 | 25.20 | 24.60 | 24.40 | 24.21 | -7.58% | 20 |
| Oct 6, 2025 | 24.60 | 26.40 | 24.60 | 26.40 | 26.20 | 5.60% | 25 |
| Oct 2, 2025 | 25.40 | 25.60 | 25.40 | 25.00 | 24.81 | -2.34% | 40 |
| Sep 29, 2025 | 24.80 | 25.60 | 24.80 | 25.60 | 25.40 | - | 80 |
| Sep 18, 2025 | 25.40 | 26.60 | 25.40 | 25.60 | 25.40 | 2.40% | 494 |
| Sep 10, 2025 | 24.20 | 25.00 | 24.20 | 25.00 | 24.81 | 7.76% | 12 |
| Sep 8, 2025 | 23.00 | 23.80 | 23.00 | 23.20 | 23.02 | -3.33% | 15 |
| Sep 1, 2025 | 23.80 | 24.80 | 23.80 | 24.00 | 23.81 | 0.84% | 12 |
| Aug 18, 2025 | 23.80 | 24.80 | 23.80 | 23.80 | 23.62 | 0.85% | 38 |
| Aug 15, 2025 | 22.80 | 23.80 | 22.80 | 23.60 | 23.42 | - | 11 |