Lennar Corporation (FRA:LNN0)
Germany · Delayed Price · Currency is EUR 92.00
-3.00 (-3.16%)
At close: Feb 20, 2026
Lennar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -3.16% | - |
| Feb 19, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.53% | - |
| Feb 18, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -1.05% | - |
| Feb 17, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | - |
| Feb 16, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 2.69% | - |
| Feb 13, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | - |
| Feb 12, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.64% | - |
| Feb 11, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 3.98% | - |
| Feb 10, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | - |
| Feb 9, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.56% | - |
| Feb 6, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.11% | - |
| Feb 5, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.64% | - |
| Feb 4, 2026 | 87.00 | 91.50 | 87.00 | 91.50 | 91.50 | 6.40% | 34 |
| Feb 3, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.58 | 1.78% | - |
| Feb 2, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.08 | -1.74% | - |
| Jan 30, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.58 | 2.38% | - |
| Jan 29, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.59 | 0.60% | - |
| Jan 28, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.09 | -2.91% | - |
| Jan 27, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.58 | -1.15% | - |
| Jan 26, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.57 | -2.25% | - |
| Jan 23, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.56 | -2.20% | - |
| Jan 22, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.55 | 2.82% | - |
| Jan 21, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.06 | -2.21% | - |
| Jan 20, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.05 | - | - |
| Jan 19, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.05 | -4.23% | - |
| Jan 16, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.03 | 1.61% | - |
| Jan 15, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.54 | 0.54% | - |
| Jan 14, 2026 | 94.50 | 94.50 | 92.50 | 92.50 | 92.04 | -0.54% | 15 |
| Jan 13, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.54 | 1.64% | - |
| Jan 12, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.05 | 2.23% | - |
| Jan 9, 2026 | 86.00 | 89.50 | 86.00 | 89.50 | 89.06 | 9.82% | 15 |
| Jan 8, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.10 | -1.21% | - |
| Jan 7, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.09 | 0.61% | - |
| Jan 6, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.60 | 1.86% | - |
| Jan 5, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.10 | -1.83% | - |
| Jan 2, 2026 | 79.50 | 82.00 | 79.50 | 82.00 | 81.60 | 4.46% | 30 |
| Dec 30, 2025 | 81.00 | 81.00 | 78.50 | 78.50 | 78.11 | -7.10% | 22 |
| Dec 29, 2025 | 81.00 | 84.50 | 81.00 | 84.50 | 84.08 | -2.31% | 4 |
| Dec 23, 2025 | 82.00 | 86.50 | 82.00 | 86.50 | 86.07 | 2.37% | 1 |
| Dec 22, 2025 | 83.00 | 84.50 | 83.00 | 84.50 | 84.08 | - | 35 |
| Dec 19, 2025 | 85.50 | 88.00 | 84.50 | 84.50 | 84.08 | -5.59% | 75 |
| Dec 18, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.06 | -1.65% | - |
| Dec 17, 2025 | 92.50 | 92.50 | 91.00 | 91.00 | 90.55 | -4.21% | 561 |
| Dec 16, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.53 | - | - |
| Dec 15, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.53 | - | - |
| Dec 12, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.53 | -0.52% | - |
| Dec 11, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.03 | 2.69% | - |
| Dec 10, 2025 | 95.00 | 95.00 | 93.00 | 93.00 | 92.54 | -4.12% | 34 |
| Dec 9, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.52 | -2.02% | - |
| Dec 8, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.51 | -1.00% | - |