Lennar Corporation (FRA:LNN0)
Germany · Delayed Price · Currency is EUR 105.00
0.00 (0.00%)
At close: Nov 28, 2025
Lennar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 24, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | - |
| Oct 23, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | - |
| Oct 22, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.51% | - |
| Oct 21, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Oct 20, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 2.58% | - |
| Oct 17, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.02% | - |
| Oct 16, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.51% | - |
| Oct 15, 2025 | 98.00 | 99.50 | 98.00 | 99.50 | 99.50 | 5.85% | 65 |
| Oct 14, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.53% | - |
| Oct 13, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -2.58% | - |
| Oct 10, 2025 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | 0.52% | 100 |
| Oct 9, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.07 | -2.03% | - |
| Oct 8, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.06 | -3.43% | - |
| Oct 7, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.54 | -1.92% | - |
| Oct 6, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.53 | - | - |
| Oct 3, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.53 | 0.97% | - |
| Oct 2, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.54 | 1.98% | - |
| Oct 1, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.55 | -0.98% | - |
| Sep 30, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.54 | 0.99% | - |
| Sep 29, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.55 | 1.00% | - |
| Sep 26, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.55 | -0.99% | - |
| Sep 25, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.55 | 3.06% | - |
| Sep 24, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.56 | 0.51% | - |
| Sep 23, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.06 | -3.47% | - |
| Sep 22, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.55 | -3.81% | - |