Lenovo Group Limited (FRA:LHL1)
Germany · Delayed Price · Currency is EUR 82.00
+4.00 (5.13%)
At close: Sep 18, 2026
FRA:LHL1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | 5.13% | 23 |
| Sep 17, 2026 | 74.50 | 78.00 | 74.50 | 78.00 | 78.00 | 6.12% | 584 |
| Sep 16, 2026 | 72.50 | 73.50 | 72.50 | 73.50 | 73.50 | 7.30% | 25 |
| Sep 15, 2026 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | -1.44% | - |
| Sep 14, 2026 | 71.00 | 71.00 | 69.50 | 69.50 | 69.50 | 2.21% | 51 |
| Sep 11, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.16% | - |
| Sep 10, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | 8 |
| Sep 9, 2026 | 69.50 | 70.00 | 69.50 | 70.00 | 70.00 | 6.06% | - |
| Sep 8, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -5.04% | - |
| Sep 7, 2026 | 70.50 | 70.50 | 69.50 | 69.50 | 69.50 | -4.14% | 175 |
| Sep 4, 2026 | 70.00 | 72.50 | 70.00 | 72.50 | 72.50 | 8.21% | 47 |
| Sep 3, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Sep 2, 2026 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | 1.52% | 2 |
| Sep 1, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 2.33% | - |
| Aug 31, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Aug 28, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -4.41% | - |
| Aug 27, 2026 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | -0.73% | 24 |
| Aug 26, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 2.24% | 4 |
| Aug 25, 2026 | 65.50 | 67.00 | 65.50 | 67.00 | 67.00 | 0.75% | 21 |
| Aug 24, 2026 | 63.00 | 66.50 | 63.00 | 66.50 | 66.50 | 3.91% | 2 |
| Aug 21, 2026 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | -1.54% | 55 |
| Aug 20, 2026 | 63.50 | 66.00 | 63.50 | 65.00 | 65.00 | -1.52% | 75 |
| Aug 19, 2026 | 66.50 | 66.50 | 66.00 | 66.00 | 66.00 | -2.94% | 104 |
| Aug 18, 2026 | 68.00 | 70.00 | 68.00 | 68.00 | 68.00 | -4.90% | 372 |
| Aug 17, 2026 | 73.00 | 73.00 | 71.50 | 71.50 | 71.50 | -4.03% | 90 |
| Aug 14, 2026 | 73.50 | 75.00 | 73.50 | 74.50 | 74.50 | -3.87% | 111 |
| Aug 13, 2026 | 74.00 | 78.00 | 74.00 | 77.50 | 77.50 | 26.02% | 396 |
| Aug 12, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Aug 11, 2026 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | -4.62% | 100 |
| Aug 10, 2026 | 60.50 | 65.00 | 60.50 | 65.00 | 65.00 | 8.33% | 100 |
| Aug 7, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 8.11% | - |
| Aug 6, 2026 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | -1.37% | 111 |
| Aug 5, 2026 | 56.50 | 57.00 | 56.50 | 57.00 | 56.27 | 6.54% | 20 |
| Aug 4, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.82 | -0.93% | - |
| Aug 3, 2026 | 51.00 | 54.00 | 51.00 | 54.00 | 53.31 | 3.85% | 161 |
| Jul 31, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.34 | 8.79% | - |
| Jul 30, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.19 | -4.02% | - |
| Jul 29, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.16 | -3.30% | - |
| Jul 28, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.84 | -6.36% | - |
| Jul 27, 2026 | 53.00 | 55.00 | 52.50 | 55.00 | 54.30 | 3.77% | 245 |
| Jul 24, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.32 | - | - |
| Jul 23, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.32 | 1.92% | - |
| Jul 22, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.34 | 4.00% | - |
| Jul 21, 2026 | 49.60 | 50.00 | 49.60 | 50.00 | 49.36 | 6.84% | 40 |
| Jul 20, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.20 | 0.86% | - |
| Jul 17, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.81 | -5.69% | - |
| Jul 16, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.57 | -7.17% | - |
| Jul 15, 2026 | 52.50 | 55.00 | 52.50 | 53.00 | 52.32 | 3.92% | 278 |
| Jul 14, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.35 | -4.67% | - |
| Jul 13, 2026 | 52.00 | 53.50 | 52.00 | 53.50 | 52.82 | -1.83% | 239 |