Lenovo Group Limited (FRA:LHL1)
Germany · Delayed Price · Currency is EUR 55.50
-2.50 (-4.31%)
At close: Jun 3, 2026
FRA:LHL1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 18, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| May 15, 2026 | 26.80 | 27.40 | 26.80 | 27.40 | 27.40 | -2.84% | 40 |
| May 14, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| May 13, 2026 | 27.40 | 28.20 | 27.40 | 28.20 | 28.20 | -0.70% | 187 |
| May 12, 2026 | 27.60 | 28.40 | 27.60 | 28.40 | 28.40 | 0.71% | 125 |
| May 11, 2026 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | 5.22% | 300 |
| May 8, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| May 7, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| May 6, 2026 | 26.00 | 26.80 | 26.00 | 26.20 | 26.20 | 5.65% | 30 |
| May 5, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| May 4, 2026 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | 2.42% | 10 |
| Apr 30, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Apr 29, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Apr 28, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -4.51% | - |
| Apr 27, 2026 | 25.80 | 26.60 | 25.80 | 26.60 | 26.60 | 3.10% | 10 |
| Apr 24, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 3.20% | 240 |
| Apr 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Apr 22, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 5.13% | - |
| Apr 21, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Apr 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -3.25% | - |
| Apr 17, 2026 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 6.96% | 27 |
| Apr 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.60% | - |
| Apr 15, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Apr 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Apr 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Apr 10, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Apr 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Apr 8, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 3.88% | - |
| Apr 7, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Apr 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Apr 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Mar 31, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Mar 30, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | -0.98% | - |
| Mar 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Mar 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Mar 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Mar 24, 2026 | 19.60 | 20.60 | 19.60 | 20.60 | 20.60 | 8.42% | 502 |
| Mar 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -4.04% | - |