Lennar Corporation (FRA:LNN)
Germany · Delayed Price · Currency is EUR 106.28
-0.58 (-0.54%)
Last updated: Sep 30, 2025, 3:54 PM CET
Lennar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 105.58 | 109.50 | 105.58 | 106.86 | 106.86 | -0.15% | 20 |
| Sep 26, 2025 | 104.12 | 107.02 | 104.12 | 107.02 | 107.02 | 1.92% | 2 |
| Sep 25, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.65% | - |
| Sep 24, 2025 | 102.50 | 105.44 | 102.50 | 103.30 | 103.30 | 2.01% | 26 |
| Sep 23, 2025 | 101.26 | 101.26 | 101.26 | 101.26 | 101.26 | -3.45% | - |
| Sep 22, 2025 | 106.24 | 106.24 | 104.88 | 104.88 | 104.88 | -1.94% | 12 |
| Sep 19, 2025 | 107.70 | 107.70 | 106.96 | 106.96 | 106.96 | -3.95% | - |
| Sep 18, 2025 | 112.84 | 112.84 | 111.36 | 111.36 | 111.36 | -1.42% | - |
| Sep 17, 2025 | 110.62 | 112.96 | 110.62 | 112.96 | 112.96 | -0.42% | - |
| Sep 16, 2025 | 111.42 | 113.44 | 110.06 | 113.44 | 113.44 | -0.51% | 418 |
| Sep 15, 2025 | 114.84 | 114.84 | 114.02 | 114.02 | 114.02 | -3.18% | - |
| Sep 12, 2025 | 117.08 | 120.60 | 117.08 | 117.76 | 117.76 | 0.48% | 2,040 |
| Sep 11, 2025 | 114.56 | 117.20 | 114.56 | 117.20 | 117.20 | 0.60% | - |
| Sep 10, 2025 | 115.28 | 116.50 | 115.28 | 116.50 | 116.50 | -1.64% | 180 |
| Sep 9, 2025 | 118.58 | 118.58 | 118.44 | 118.44 | 118.44 | -0.10% | 410 |
| Sep 8, 2025 | 118.80 | 121.80 | 118.56 | 118.56 | 118.56 | -1.32% | 90 |
| Sep 5, 2025 | 116.12 | 120.14 | 116.12 | 120.14 | 120.14 | 4.47% | - |
| Sep 4, 2025 | 112.84 | 115.00 | 112.84 | 115.00 | 115.00 | 2.17% | - |
| Sep 3, 2025 | 111.90 | 112.56 | 111.90 | 112.56 | 112.56 | 0.36% | - |
| Sep 2, 2025 | 111.50 | 112.16 | 111.50 | 112.16 | 112.16 | -3.31% | - |
| Sep 1, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 2.69% | 2 |
| Aug 29, 2025 | 111.78 | 112.96 | 111.78 | 112.96 | 112.96 | 0.68% | - |
| Aug 28, 2025 | 112.18 | 112.20 | 112.18 | 112.20 | 112.20 | -2.01% | - |
| Aug 27, 2025 | 112.46 | 114.50 | 112.46 | 114.50 | 114.50 | 0.07% | - |
| Aug 26, 2025 | 114.48 | 114.48 | 114.42 | 114.42 | 114.42 | -1.62% | - |
| Aug 25, 2025 | 115.20 | 116.30 | 114.28 | 116.30 | 116.30 | 0.26% | 9 |
| Aug 22, 2025 | 109.22 | 116.00 | 109.22 | 116.00 | 116.00 | 6.17% | 180 |
| Aug 21, 2025 | 109.52 | 115.00 | 109.26 | 109.26 | 109.26 | -4.24% | 225 |
| Aug 20, 2025 | 114.52 | 114.52 | 114.10 | 114.10 | 114.10 | 0.19% | - |
| Aug 19, 2025 | 112.02 | 113.88 | 112.02 | 113.88 | 113.88 | -0.11% | - |
| Aug 18, 2025 | 111.68 | 115.80 | 111.68 | 114.00 | 114.00 | - | 118 |
| Aug 15, 2025 | 121.52 | 121.52 | 112.94 | 114.00 | 114.00 | 4.88% | 85 |
| Aug 14, 2025 | 110.62 | 115.00 | 108.70 | 108.70 | 108.70 | 1.51% | 300 |
| Aug 13, 2025 | 105.94 | 107.08 | 105.94 | 107.08 | 107.08 | 0.60% | - |
| Aug 12, 2025 | 103.22 | 106.44 | 102.76 | 106.44 | 106.44 | 3.08% | 190 |
| Aug 11, 2025 | 103.12 | 103.26 | 103.12 | 103.26 | 103.26 | 1.28% | - |
| Aug 8, 2025 | 102.08 | 102.08 | 101.96 | 101.96 | 101.96 | -1.64% | - |
| Aug 7, 2025 | 102.04 | 103.66 | 102.04 | 103.66 | 103.66 | 0.68% | - |
| Aug 6, 2025 | 103.54 | 103.54 | 102.96 | 102.96 | 102.96 | 0.35% | - |
| Aug 5, 2025 | 102.42 | 102.60 | 102.42 | 102.60 | 102.60 | 3.08% | - |
| Aug 4, 2025 | 99.97 | 99.97 | 99.53 | 99.53 | 99.53 | 1.20% | - |
| Aug 1, 2025 | 97.32 | 98.35 | 97.32 | 98.35 | 98.35 | 0.80% | - |
| Jul 31, 2025 | 97.89 | 97.89 | 97.57 | 97.57 | 97.57 | -2.20% | - |
| Jul 30, 2025 | 99.78 | 99.78 | 99.76 | 99.76 | 99.76 | - | - |
| Jul 29, 2025 | 99.42 | 99.76 | 99.42 | 99.76 | 99.76 | 0.42% | - |
| Jul 28, 2025 | 98.29 | 99.34 | 97.33 | 99.34 | 99.34 | 3.62% | 500 |
| Jul 25, 2025 | 96.69 | 96.69 | 95.87 | 95.87 | 95.87 | -1.63% | - |
| Jul 24, 2025 | 98.68 | 98.68 | 97.46 | 97.46 | 97.46 | -1.72% | - |
| Jul 23, 2025 | 100.22 | 100.22 | 99.17 | 99.17 | 99.17 | -0.09% | - |
| Jul 22, 2025 | 93.09 | 99.26 | 93.09 | 99.26 | 99.26 | 6.05% | - |