Lennar Corporation (FRA:LNN0)
Germany · Delayed Price · Currency is EUR 86.00
+2.00 (2.38%)
At close: Jan 30, 2026
Lennar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 2.38% | - |
| Jan 29, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | - |
| Jan 28, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -2.91% | - |
| Jan 27, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.15% | - |
| Jan 26, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -2.25% | - |
| Jan 23, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -2.20% | - |
| Jan 22, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 2.82% | - |
| Jan 21, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -2.21% | - |
| Jan 20, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Jan 19, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -4.23% | - |
| Jan 16, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 1.61% | - |
| Jan 15, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.54% | - |
| Jan 14, 2026 | 94.50 | 94.50 | 92.50 | 92.50 | 92.50 | -0.54% | 15 |
| Jan 13, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.64% | - |
| Jan 12, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 2.23% | - |
| Jan 9, 2026 | 86.00 | 89.50 | 86.00 | 89.50 | 89.50 | 9.82% | 15 |
| Jan 8, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.21% | - |
| Jan 7, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | - |
| Jan 6, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.86% | - |
| Jan 5, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.83% | - |
| Jan 2, 2026 | 79.50 | 82.00 | 79.50 | 82.00 | 82.00 | 4.46% | 30 |
| Dec 30, 2025 | 81.00 | 81.00 | 78.50 | 78.50 | 78.50 | -7.10% | 22 |
| Dec 29, 2025 | 81.00 | 84.50 | 81.00 | 84.50 | 84.50 | -2.31% | 4 |
| Dec 23, 2025 | 82.00 | 86.50 | 82.00 | 86.50 | 86.50 | 2.37% | 1 |
| Dec 22, 2025 | 83.00 | 84.50 | 83.00 | 84.50 | 84.50 | - | 35 |
| Dec 19, 2025 | 85.50 | 88.00 | 84.50 | 84.50 | 84.50 | -5.59% | 75 |
| Dec 18, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.65% | - |
| Dec 17, 2025 | 92.50 | 92.50 | 91.00 | 91.00 | 91.00 | -4.21% | 561 |
| Dec 16, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Dec 15, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Dec 12, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.52% | - |
| Dec 11, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 2.69% | - |
| Dec 10, 2025 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | -4.12% | 34 |
| Dec 9, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -2.02% | - |
| Dec 8, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | - |
| Dec 5, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -4.76% | - |
| Dec 4, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| Dec 3, 2025 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 2.91% | 250 |
| Dec 2, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -3.74% | - |
| Dec 1, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 1.90% | 9 |
| Nov 28, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Nov 27, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Nov 26, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 6.60% | - |
| Nov 25, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -0.51% | - |
| Nov 24, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 7.03% | - |
| Nov 21, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.54% | - |
| Nov 20, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.54% | - |
| Nov 19, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 1.65% | - |
| Nov 18, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -6.19% | - |
| Nov 17, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |