Lennar Corporation (FRA:LNN)
Germany · Delayed Price · Currency is EUR 110.90
+3.66 (3.41%)
At close: Oct 22, 2025
Lennar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 109.92 | 110.90 | 108.60 | 110.90 | 110.90 | 3.41% | 10 |
| Oct 21, 2025 | 107.54 | 107.80 | 107.24 | 107.24 | 107.24 | -0.61% | 32 |
| Oct 20, 2025 | 107.50 | 107.90 | 107.50 | 107.90 | 107.90 | 1.95% | 10 |
| Oct 17, 2025 | 103.74 | 105.84 | 103.74 | 105.84 | 105.84 | 1.91% | 10 |
| Oct 16, 2025 | 104.48 | 104.48 | 103.86 | 103.86 | 103.86 | -0.44% | 10 |
| Oct 15, 2025 | 104.72 | 104.72 | 104.32 | 104.32 | 104.32 | 2.44% | 10 |
| Oct 14, 2025 | 99.52 | 101.84 | 99.52 | 101.84 | 101.84 | 0.47% | 10 |
| Oct 13, 2025 | 100.50 | 101.36 | 100.50 | 101.36 | 101.36 | -0.90% | 10 |
| Oct 10, 2025 | 101.24 | 102.28 | 101.24 | 102.28 | 102.28 | 1.97% | 4 |
| Oct 9, 2025 | 102.60 | 102.60 | 100.30 | 100.30 | 99.80 | -1.47% | - |
| Oct 8, 2025 | 104.84 | 107.24 | 101.80 | 101.80 | 101.36 | -2.71% | 4 |
| Oct 7, 2025 | 107.48 | 107.48 | 104.64 | 104.64 | 104.19 | -4.47% | 87 |
| Oct 6, 2025 | 110.36 | 110.36 | 109.54 | 109.54 | 109.07 | 0.40% | - |
| Oct 3, 2025 | 109.10 | 109.10 | 109.10 | 109.10 | 108.63 | 0.96% | - |
| Oct 2, 2025 | 109.00 | 109.00 | 108.06 | 108.06 | 107.59 | 1.39% | 40 |
| Oct 1, 2025 | 104.76 | 109.00 | 104.76 | 106.58 | 106.12 | 0.28% | 20 |
| Sep 30, 2025 | 106.66 | 106.66 | 106.28 | 106.28 | 105.82 | -0.54% | - |
| Sep 29, 2025 | 105.58 | 109.50 | 105.58 | 106.86 | 106.40 | -0.15% | 20 |
| Sep 26, 2025 | 104.12 | 107.02 | 104.12 | 107.02 | 106.56 | 1.92% | 2 |
| Sep 25, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.55 | 1.65% | - |
| Sep 24, 2025 | 102.50 | 105.44 | 102.50 | 103.30 | 102.86 | 2.01% | 26 |
| Sep 23, 2025 | 101.26 | 101.26 | 101.26 | 101.26 | 100.82 | -3.45% | - |
| Sep 22, 2025 | 106.24 | 106.24 | 104.88 | 104.88 | 104.43 | -1.94% | 12 |
| Sep 19, 2025 | 107.70 | 107.70 | 106.96 | 106.96 | 106.50 | -3.95% | - |
| Sep 18, 2025 | 112.84 | 112.84 | 111.36 | 111.36 | 110.88 | -1.42% | - |
| Sep 17, 2025 | 110.62 | 112.96 | 110.62 | 112.96 | 112.47 | -0.42% | - |
| Sep 16, 2025 | 111.42 | 113.44 | 110.06 | 113.44 | 112.95 | -0.51% | 418 |
| Sep 15, 2025 | 114.84 | 114.84 | 114.02 | 114.02 | 113.53 | -3.18% | - |
| Sep 12, 2025 | 117.08 | 120.60 | 117.08 | 117.76 | 117.25 | 0.48% | 2,040 |
| Sep 11, 2025 | 114.56 | 117.20 | 114.56 | 117.20 | 116.70 | 0.60% | - |
| Sep 10, 2025 | 115.28 | 116.50 | 115.28 | 116.50 | 116.00 | -1.64% | 180 |
| Sep 9, 2025 | 118.58 | 118.58 | 118.44 | 118.44 | 117.93 | -0.10% | 410 |
| Sep 8, 2025 | 118.80 | 121.80 | 118.56 | 118.56 | 118.05 | -1.32% | 90 |
| Sep 5, 2025 | 116.12 | 120.14 | 116.12 | 120.14 | 119.62 | 4.47% | - |
| Sep 4, 2025 | 112.84 | 115.00 | 112.84 | 115.00 | 114.50 | 2.17% | - |
| Sep 3, 2025 | 111.90 | 112.56 | 111.90 | 112.56 | 112.08 | 0.36% | - |
| Sep 2, 2025 | 111.50 | 112.16 | 111.50 | 112.16 | 111.68 | -3.31% | - |
| Sep 1, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.50 | 2.69% | 2 |
| Aug 29, 2025 | 111.78 | 112.96 | 111.78 | 112.96 | 112.47 | 0.68% | - |
| Aug 28, 2025 | 112.18 | 112.20 | 112.18 | 112.20 | 111.72 | -2.01% | - |
| Aug 27, 2025 | 112.46 | 114.50 | 112.46 | 114.50 | 114.01 | 0.07% | - |
| Aug 26, 2025 | 114.48 | 114.48 | 114.42 | 114.42 | 113.93 | -1.62% | - |
| Aug 25, 2025 | 115.20 | 116.30 | 114.28 | 116.30 | 115.80 | 0.26% | 9 |
| Aug 22, 2025 | 109.22 | 116.00 | 109.22 | 116.00 | 115.50 | 6.17% | 180 |
| Aug 21, 2025 | 109.52 | 115.00 | 109.26 | 109.26 | 108.79 | -4.24% | 225 |
| Aug 20, 2025 | 114.52 | 114.52 | 114.10 | 114.10 | 113.61 | 0.19% | - |
| Aug 19, 2025 | 112.02 | 113.88 | 112.02 | 113.88 | 113.39 | -0.11% | - |
| Aug 18, 2025 | 111.68 | 115.80 | 111.68 | 114.00 | 113.51 | - | 118 |
| Aug 15, 2025 | 121.52 | 121.52 | 112.94 | 114.00 | 113.51 | 4.88% | 85 |
| Aug 14, 2025 | 110.62 | 115.00 | 108.70 | 108.70 | 108.23 | 1.51% | 300 |