Lennar Corporation (FRA:LNN)
Germany · Delayed Price · Currency is EUR 75.44
+1.38 (1.86%)
Last updated: Jul 28, 2026, 3:50 PM CET
FRA:LNN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 74.36 | 74.36 | 74.06 | 74.06 | 74.06 | 3.29% | - |
| Jul 24, 2026 | 71.80 | 71.80 | 71.70 | 71.70 | 71.70 | 2.60% | - |
| Jul 23, 2026 | 71.30 | 71.30 | 69.88 | 69.88 | 69.88 | -2.16% | - |
| Jul 22, 2026 | 71.26 | 71.42 | 71.26 | 71.42 | 71.42 | 1.82% | - |
| Jul 21, 2026 | 72.44 | 74.26 | 70.14 | 70.14 | 70.14 | -2.39% | 25 |
| Jul 20, 2026 | 72.78 | 72.78 | 71.86 | 71.86 | 71.86 | -4.19% | - |
| Jul 17, 2026 | 74.52 | 75.18 | 74.52 | 75.00 | 75.00 | 0.37% | 100 |
| Jul 16, 2026 | 73.96 | 74.72 | 73.96 | 74.72 | 74.72 | 4.24% | - |
| Jul 15, 2026 | 72.84 | 72.96 | 69.96 | 71.68 | 71.68 | -0.22% | 245 |
| Jul 14, 2026 | 72.22 | 72.22 | 71.84 | 71.84 | 71.84 | -1.75% | - |
| Jul 13, 2026 | 73.18 | 73.18 | 73.12 | 73.12 | 73.12 | 0.11% | - |
| Jul 10, 2026 | 72.28 | 73.04 | 72.28 | 73.04 | 73.04 | 2.04% | - |
| Jul 9, 2026 | 72.98 | 72.98 | 72.02 | 72.02 | 71.58 | -2.01% | - |
| Jul 8, 2026 | 75.42 | 75.42 | 72.62 | 73.50 | 73.05 | -3.77% | 70 |
| Jul 7, 2026 | 76.24 | 76.38 | 76.24 | 76.38 | 75.92 | 1.35% | 80 |
| Jul 6, 2026 | 76.74 | 76.74 | 75.36 | 75.36 | 74.90 | -1.77% | - |
| Jul 3, 2026 | 76.72 | 76.72 | 76.72 | 76.72 | 76.25 | 1.40% | - |
| Jul 2, 2026 | 74.86 | 75.66 | 74.86 | 75.66 | 75.20 | -1.94% | - |
| Jul 1, 2026 | 78.58 | 78.58 | 77.16 | 77.16 | 76.69 | -0.67% | - |
| Jun 30, 2026 | 79.36 | 79.36 | 77.68 | 77.68 | 77.21 | -1.25% | - |
| Jun 29, 2026 | 82.00 | 82.00 | 78.66 | 78.66 | 78.18 | -3.82% | - |
| Jun 26, 2026 | 81.78 | 81.78 | 81.78 | 81.78 | 81.28 | -0.37% | - |
| Jun 25, 2026 | 81.10 | 82.08 | 81.10 | 82.08 | 81.58 | 7.49% | 30 |
| Jun 24, 2026 | 76.36 | 76.36 | 76.36 | 76.36 | 75.90 | -1.06% | - |
| Jun 23, 2026 | 74.36 | 77.18 | 74.36 | 77.18 | 76.71 | -0.75% | 10 |
| Jun 22, 2026 | 77.76 | 77.76 | 77.76 | 77.76 | 77.29 | -0.10% | - |
| Jun 19, 2026 | 77.84 | 77.84 | 77.84 | 77.84 | 77.37 | 3.57% | - |
| Jun 18, 2026 | 75.16 | 75.16 | 75.16 | 75.16 | 74.70 | -2.31% | - |
| Jun 17, 2026 | 76.94 | 76.94 | 76.94 | 76.94 | 76.47 | -2.56% | - |
| Jun 16, 2026 | 77.06 | 78.96 | 77.06 | 78.96 | 78.48 | -1.57% | 70 |
| Jun 15, 2026 | 78.22 | 80.24 | 78.22 | 80.22 | 79.73 | 0.88% | 160 |
| Jun 12, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 79.04 | 2.55% | - |
| Jun 11, 2026 | 77.54 | 77.54 | 77.54 | 77.54 | 77.07 | -2.56% | - |
| Jun 10, 2026 | 79.58 | 79.58 | 79.58 | 79.58 | 79.10 | 2.63% | - |
| Jun 9, 2026 | 77.54 | 77.54 | 77.54 | 77.54 | 77.07 | -0.23% | - |
| Jun 8, 2026 | 77.72 | 77.72 | 77.72 | 77.72 | 77.25 | -0.10% | - |
| Jun 5, 2026 | 78.60 | 78.60 | 77.80 | 77.80 | 77.33 | 1.57% | - |
| Jun 4, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.13 | 0.66% | - |
| Jun 3, 2026 | 77.68 | 77.68 | 76.10 | 76.10 | 75.64 | 0.74% | - |
| Jun 2, 2026 | 76.68 | 76.68 | 75.54 | 75.54 | 75.08 | -2.30% | - |
| Jun 1, 2026 | 76.68 | 77.32 | 76.68 | 77.32 | 76.85 | 1.42% | - |
| May 29, 2026 | 76.70 | 76.70 | 76.24 | 76.24 | 75.78 | 0.66% | - |
| May 28, 2026 | 78.10 | 78.10 | 75.74 | 75.74 | 75.28 | -3.07% | - |
| May 27, 2026 | 76.36 | 78.14 | 76.36 | 78.14 | 77.67 | 3.88% | - |
| May 26, 2026 | 76.72 | 76.72 | 75.22 | 75.22 | 74.76 | -1.67% | - |
| May 25, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.04 | 1.51% | - |
| May 22, 2026 | 76.12 | 76.12 | 75.36 | 75.36 | 74.90 | -0.08% | - |
| May 21, 2026 | 74.00 | 75.42 | 72.20 | 75.42 | 74.96 | 6.56% | 20 |
| May 20, 2026 | 71.50 | 71.50 | 70.78 | 70.78 | 70.35 | 2.76% | - |
| May 19, 2026 | 71.64 | 71.64 | 68.88 | 68.88 | 68.46 | -0.14% | - |