Lennar Corporation (FRA:LNN)
Germany · Delayed Price · Currency is EUR 66.68
+0.16 (0.24%)
Last updated: Oct 12, 2026, 3:40 PM CET
FRA:LNN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 65.40 | 65.76 | 65.40 | 65.76 | 65.76 | -1.38% | - |
| Oct 12, 2026 | 68.36 | 68.36 | 66.68 | 66.68 | 66.68 | 0.24% | - |
| Oct 9, 2026 | 68.78 | 68.78 | 66.52 | 66.52 | 66.52 | -0.15% | - |
| Oct 8, 2026 | 67.52 | 67.52 | 66.62 | 66.62 | 66.62 | -2.60% | - |
| Oct 7, 2026 | 67.60 | 68.40 | 65.84 | 68.40 | 68.40 | -0.17% | 30 |
| Oct 6, 2026 | 65.14 | 68.96 | 65.14 | 68.96 | 68.52 | 2.13% | 210 |
| Oct 5, 2026 | 72.30 | 72.30 | 67.52 | 67.52 | 67.09 | -6.56% | 20 |
| Oct 2, 2026 | 72.78 | 72.78 | 72.26 | 72.26 | 71.79 | 3.58% | - |
| Oct 1, 2026 | 72.06 | 72.06 | 69.76 | 69.76 | 69.31 | -2.98% | - |
| Sep 30, 2026 | 73.18 | 74.80 | 71.90 | 71.90 | 71.44 | 0.78% | 20 |
| Sep 29, 2026 | 72.52 | 72.52 | 71.34 | 71.34 | 70.88 | -4.01% | 20 |
| Sep 28, 2026 | 71.48 | 74.32 | 71.48 | 74.32 | 73.84 | 3.86% | 20 |
| Sep 25, 2026 | 71.56 | 71.56 | 71.56 | 71.56 | 71.10 | -0.58% | - |
| Sep 24, 2026 | 70.00 | 72.00 | 70.00 | 71.98 | 71.52 | -2.09% | 30 |
| Sep 23, 2026 | 72.66 | 74.48 | 72.66 | 73.52 | 73.05 | 8.79% | 210 |
| Sep 22, 2026 | 67.58 | 67.58 | 67.58 | 67.58 | 67.15 | 1.59% | - |
| Sep 21, 2026 | 66.52 | 66.52 | 66.52 | 66.52 | 66.09 | - | - |
| Sep 18, 2026 | 69.14 | 69.14 | 66.52 | 66.52 | 66.09 | 1.68% | 22 |
| Sep 17, 2026 | 66.80 | 66.80 | 65.42 | 65.42 | 65.00 | -4.19% | - |
| Sep 16, 2026 | 69.10 | 69.10 | 68.28 | 68.28 | 67.84 | 1.37% | - |
| Sep 15, 2026 | 68.72 | 68.72 | 67.36 | 67.36 | 66.93 | -0.53% | - |
| Sep 14, 2026 | 68.38 | 68.38 | 67.72 | 67.72 | 67.28 | -0.21% | - |
| Sep 11, 2026 | 67.18 | 68.92 | 67.18 | 67.86 | 67.42 | 3.98% | 10 |
| Sep 10, 2026 | 69.24 | 69.24 | 65.26 | 65.26 | 64.84 | -3.75% | - |
| Sep 9, 2026 | 68.96 | 68.96 | 67.80 | 67.80 | 67.36 | -1.77% | - |
| Sep 8, 2026 | 70.94 | 70.94 | 69.02 | 69.02 | 68.58 | -3.09% | - |
| Sep 7, 2026 | 71.22 | 71.22 | 71.22 | 71.22 | 70.76 | 0.42% | - |
| Sep 4, 2026 | 72.20 | 72.20 | 70.92 | 70.92 | 70.46 | -1.75% | - |
| Sep 3, 2026 | 71.78 | 72.18 | 71.78 | 72.18 | 71.72 | 2.50% | 47 |
| Sep 2, 2026 | 69.98 | 70.42 | 69.98 | 70.42 | 69.97 | -1.23% | - |
| Sep 1, 2026 | 72.10 | 72.10 | 71.30 | 71.30 | 70.84 | -0.92% | - |
| Aug 31, 2026 | 73.76 | 73.76 | 71.96 | 71.96 | 71.50 | -1.32% | - |
| Aug 28, 2026 | 72.68 | 72.92 | 72.68 | 72.92 | 72.45 | 0.69% | - |
| Aug 27, 2026 | 74.44 | 74.44 | 72.42 | 72.42 | 71.95 | -1.84% | - |
| Aug 26, 2026 | 75.02 | 75.02 | 73.78 | 73.78 | 73.31 | -0.49% | - |
| Aug 25, 2026 | 75.22 | 75.22 | 74.14 | 74.14 | 73.66 | -0.88% | - |
| Aug 24, 2026 | 74.02 | 74.80 | 74.02 | 74.80 | 74.32 | 3.37% | - |
| Aug 21, 2026 | 72.66 | 72.66 | 72.36 | 72.36 | 71.89 | -1.55% | - |
| Aug 20, 2026 | 74.38 | 74.38 | 72.34 | 73.50 | 73.03 | -0.81% | 10 |
| Aug 19, 2026 | 71.74 | 74.10 | 71.74 | 74.10 | 73.62 | -0.11% | 48 |
| Aug 18, 2026 | 74.18 | 74.18 | 74.18 | 74.18 | 73.70 | 1.01% | - |
| Aug 17, 2026 | 73.44 | 73.44 | 73.44 | 73.44 | 72.97 | -0.03% | - |
| Aug 14, 2026 | 75.44 | 75.44 | 73.46 | 73.46 | 72.99 | -0.22% | - |
| Aug 13, 2026 | 73.54 | 73.62 | 73.54 | 73.62 | 73.15 | 0.55% | - |
| Aug 12, 2026 | 75.42 | 75.42 | 73.22 | 73.22 | 72.75 | 0.16% | - |
| Aug 11, 2026 | 73.66 | 73.66 | 73.10 | 73.10 | 72.63 | -0.54% | - |
| Aug 10, 2026 | 75.78 | 75.78 | 73.50 | 73.50 | 73.03 | 0.33% | - |
| Aug 7, 2026 | 73.04 | 73.26 | 73.04 | 73.26 | 72.79 | 0.63% | - |
| Aug 6, 2026 | 75.72 | 75.72 | 72.80 | 72.80 | 72.33 | -0.74% | - |
| Aug 5, 2026 | 75.28 | 77.16 | 73.34 | 73.34 | 72.87 | 0.77% | 70 |