Chocoladefabriken Lindt & Sprüngli AG (VIE:LISN)
Austria · Delayed Price · Currency is EUR 127,400
+1,000 (0.79%)
At close: Dec 4, 2025
VIE:LISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 128,000.00 | 128,000.00 | 127,400.00 | 127,400.00 | 127,400.00 | 0.79% | - |
| Dec 3, 2025 | 126,000.00 | 126,600.00 | 126,000.00 | 126,400.00 | 126,400.00 | -0.32% | - |
| Dec 2, 2025 | 126,400.00 | 127,000.00 | 126,400.00 | 126,800.00 | 126,800.00 | -0.47% | - |
| Dec 1, 2025 | 127,600.00 | 127,800.00 | 127,400.00 | 127,400.00 | 127,400.00 | - | - |
| Nov 28, 2025 | 127,200.00 | 127,400.00 | 127,000.00 | 127,400.00 | 127,400.00 | -0.62% | - |
| Nov 27, 2025 | 128,400.00 | 128,400.00 | 127,800.00 | 128,200.00 | 128,200.00 | -0.47% | - |
| Nov 26, 2025 | 129,000.00 | 129,000.00 | 128,800.00 | 128,800.00 | 128,800.00 | 0.94% | - |
| Nov 25, 2025 | 129,400.00 | 129,400.00 | 127,600.00 | 127,600.00 | 127,600.00 | -0.47% | - |
| Nov 24, 2025 | 128,600.00 | 128,600.00 | 128,000.00 | 128,200.00 | 128,200.00 | -0.93% | - |
| Nov 21, 2025 | 129,200.00 | 129,400.00 | 129,200.00 | 129,400.00 | 129,400.00 | -0.61% | - |
| Nov 20, 2025 | 129,800.00 | 130,200.00 | 129,000.00 | 130,200.00 | 130,200.00 | -0.46% | - |
| Nov 19, 2025 | 132,000.00 | 132,000.00 | 130,800.00 | 130,800.00 | 130,800.00 | - | - |
| Nov 18, 2025 | 131,400.00 | 131,800.00 | 130,800.00 | 130,800.00 | 130,800.00 | -1.65% | - |
| Nov 17, 2025 | 135,800.00 | 135,800.00 | 133,000.00 | 133,000.00 | 133,000.00 | -1.77% | - |
| Nov 14, 2025 | 136,800.00 | 136,800.00 | 135,400.00 | 135,400.00 | 135,400.00 | -1.88% | - |
| Nov 13, 2025 | 138,800.00 | 138,800.00 | 137,600.00 | 138,000.00 | 138,000.00 | 0.58% | - |
| Nov 12, 2025 | 136,000.00 | 137,200.00 | 135,800.00 | 137,200.00 | 137,200.00 | 0.73% | - |
| Nov 11, 2025 | 134,600.00 | 136,200.00 | 134,400.00 | 136,200.00 | 136,200.00 | 2.25% | - |
| Nov 10, 2025 | 134,000.00 | 134,000.00 | 132,800.00 | 133,200.00 | 133,200.00 | -0.75% | - |
| Nov 7, 2025 | 133,000.00 | 134,200.00 | 133,000.00 | 134,200.00 | 134,200.00 | 0.45% | - |
| Nov 6, 2025 | 133,200.00 | 133,600.00 | 133,000.00 | 133,600.00 | 133,600.00 | - | - |
| Nov 5, 2025 | 134,400.00 | 134,400.00 | 133,600.00 | 133,600.00 | 133,600.00 | 0.15% | - |
| Nov 4, 2025 | 133,000.00 | 134,000.00 | 133,000.00 | 133,400.00 | 133,400.00 | 1.21% | - |
| Nov 3, 2025 | 131,800.00 | 132,600.00 | 131,800.00 | 131,800.00 | 131,800.00 | -1.05% | - |
| Oct 31, 2025 | 133,800.00 | 133,800.00 | 133,000.00 | 133,200.00 | 133,200.00 | -0.60% | - |
| Oct 30, 2025 | 134,800.00 | 134,800.00 | 133,000.00 | 134,000.00 | 134,000.00 | -0.15% | - |
| Oct 29, 2025 | 135,800.00 | 135,800.00 | 134,200.00 | 134,200.00 | 134,200.00 | -3.31% | - |
| Oct 28, 2025 | 140,400.00 | 140,400.00 | 137,600.00 | 138,800.00 | 138,800.00 | -1.14% | - |
| Oct 27, 2025 | 140,600.00 | 141,000.00 | 140,400.00 | 140,400.00 | 140,400.00 | -0.85% | - |
| Oct 24, 2025 | 141,600.00 | 141,600.00 | 141,000.00 | 141,600.00 | 141,600.00 | -0.28% | - |