Lennar Corporation (FRA:LNN0)
Germany · Delayed Price · Currency is EUR 78.50
-6.00 (-7.10%)
Last updated: Dec 30, 2025, 8:00 AM CET
Lennar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 14, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -0.51% | - |
| Nov 13, 2025 | 99.50 | 99.50 | 97.50 | 97.50 | 97.50 | -2.50% | 70 |
| Nov 12, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.52% | - |
| Nov 11, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 0.51% | - |
| Nov 10, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.51% | - |
| Nov 7, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 0.52% | - |
| Nov 6, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -2.02% | - |
| Nov 5, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.51% | - |
| Nov 4, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -2.48% | - |
| Nov 3, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Oct 31, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | - |
| Oct 30, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.99% | - |
| Oct 29, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Oct 28, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Oct 27, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |