Lenovo Group Limited (FRA:LHL1)
Germany · Delayed Price · Currency is EUR 50.00
-2.50 (-4.76%)
At close: Oct 23, 2026
FRA:LHL1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -4.76% | 6,000 |
| Oct 22, 2026 | 54.00 | 54.00 | 52.50 | 52.50 | 52.50 | -9.48% | 186 |
| Oct 21, 2026 | 58.50 | 60.50 | 58.00 | 58.00 | 58.00 | 1.75% | 24 |
| Oct 20, 2026 | 58.50 | 58.50 | 56.50 | 57.00 | 57.00 | -10.94% | 23 |
| Oct 19, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 0.79% | 11 |
| Oct 16, 2026 | 61.50 | 63.50 | 61.50 | 63.50 | 63.50 | 7.63% | 24 |
| Oct 15, 2026 | 60.50 | 60.50 | 56.50 | 59.00 | 59.00 | -15.11% | 127 |
| Oct 14, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Oct 13, 2026 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | -4.79% | - |
| Oct 12, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | -0.68% | 25 |
| Oct 9, 2026 | 72.50 | 73.50 | 72.50 | 73.50 | 73.50 | 0.68% | 42 |
| Oct 8, 2026 | 73.50 | 75.00 | 73.00 | 73.00 | 73.00 | -7.59% | 4 |
| Oct 7, 2026 | 79.00 | 81.00 | 78.00 | 79.00 | 79.00 | 1.28% | 1,403 |
| Oct 6, 2026 | 79.50 | 79.50 | 78.00 | 78.00 | 78.00 | -6.59% | - |
| Oct 5, 2026 | 80.50 | 83.50 | 79.50 | 83.50 | 83.50 | 9.15% | 599 |
| Oct 2, 2026 | 76.00 | 77.00 | 76.00 | 76.50 | 76.50 | -0.65% | 1 |
| Oct 1, 2026 | 77.00 | 79.00 | 77.00 | 77.00 | 77.00 | - | 13 |
| Sep 30, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -3.75% | 3 |
| Sep 29, 2026 | 79.50 | 80.00 | 79.50 | 80.00 | 80.00 | -3.03% | 1,026 |
| Sep 28, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | 21 |
| Sep 25, 2026 | 82.00 | 84.00 | 82.00 | 82.00 | 82.00 | 3.14% | 3 |
| Sep 24, 2026 | 80.00 | 80.00 | 79.50 | 79.50 | 79.50 | -1.85% | - |
| Sep 23, 2026 | 81.00 | 83.00 | 81.00 | 81.00 | 81.00 | - | 4,073 |
| Sep 22, 2026 | 81.00 | 83.50 | 81.00 | 81.00 | 81.00 | 2.53% | 20 |
| Sep 21, 2026 | 76.50 | 80.00 | 76.50 | 79.00 | 79.00 | -3.66% | 1,040 |
| 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 |