Lenovo Group Limited (FRA:LHL1)
Germany · Delayed Price · Currency is EUR 55.00
+2.00 (3.77%)
At close: Jul 27, 2026
FRA:LHL1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 53.00 | 55.00 | 52.50 | 55.00 | 55.00 | 3.77% | 245 |
| Jul 24, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jul 23, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Jul 22, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4.00% | - |
| Jul 21, 2026 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | 6.84% | 40 |
| Jul 20, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.86% | - |
| Jul 17, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -5.69% | - |
| Jul 16, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -7.17% | - |
| Jul 15, 2026 | 52.50 | 55.00 | 52.50 | 53.00 | 53.00 | 3.92% | 278 |
| Jul 14, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -4.67% | - |
| Jul 13, 2026 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | -1.83% | 239 |
| Jul 10, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 5.83% | - |
| Jul 9, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 4.25% | - |
| Jul 8, 2026 | 49.20 | 49.40 | 49.20 | 49.40 | 49.40 | 8.33% | 19 |
| Jul 7, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 2.70% | - |
| Jul 6, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -5.13% | - |
| Jul 3, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -2.50% | - |
| Jul 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -5.88% | - |
| Jul 1, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| Jun 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7.76% | - |
| Jun 29, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -8.12% | - |
| Jun 26, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -6.48% | - |
| Jun 25, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 8.00% | 2 |
| Jun 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.21% | 30 |
| Jun 23, 2026 | 49.20 | 49.40 | 48.00 | 49.40 | 49.40 | -3.14% | 11 |
| Jun 22, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -3.77% | - |
| Jun 19, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 2.91% | - |
| Jun 18, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -8.04% | 313 |
| Jun 17, 2026 | 53.50 | 56.00 | 53.50 | 56.00 | 56.00 | 1.82% | 20 |
| Jun 16, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 5.77% | - |
| Jun 15, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4.84% | - |
| Jun 12, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Jun 11, 2026 | 49.00 | 49.60 | 49.00 | 49.60 | 49.60 | 1.22% | 227 |
| Jun 10, 2026 | 49.00 | 50.00 | 49.00 | 49.00 | 49.00 | -8.41% | 52 |
| Jun 9, 2026 | 56.00 | 58.00 | 53.50 | 53.50 | 53.50 | -0.93% | 366 |
| Jun 8, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 2.86% | 5 |
| Jun 5, 2026 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | 5.00% | 3 |
| Jun 4, 2026 | 55.00 | 55.00 | 49.00 | 50.00 | 50.00 | -9.91% | 573 |
| Jun 3, 2026 | 56.00 | 57.00 | 55.50 | 55.50 | 55.50 | -4.31% | 170 |
| Jun 2, 2026 | 58.00 | 59.50 | 58.00 | 58.00 | 58.00 | 2.65% | 778 |
| Jun 1, 2026 | 56.50 | 56.50 | 55.50 | 56.50 | 56.50 | 8.65% | 833 |
| May 29, 2026 | 54.50 | 54.50 | 52.00 | 52.00 | 52.00 | 18.18% | 1,277 |
| May 28, 2026 | 42.80 | 44.00 | 42.80 | 44.00 | 44.00 | 3.77% | 352 |
| May 27, 2026 | 40.80 | 42.40 | 40.80 | 42.40 | 42.40 | 6.00% | 525 |
| May 26, 2026 | 40.20 | 41.40 | 40.00 | 40.00 | 40.00 | 19.76% | 205 |
| May 25, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| May 22, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 14.38% | 34 |
| May 21, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | 2.10% | 34 |
| May 20, 2026 | 28.00 | 28.60 | 28.00 | 28.60 | 28.60 | 4.38% | 144 |
| May 19, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 2.24% | - |