Chocoladefabriken Lindt & Sprüngli AG (VIE:LISP)
Austria · Delayed Price · Currency is EUR 12,246
+90 (0.74%)
At close: Feb 4, 2026
VIE:LISP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 12,240.00 | 12,246.00 | 12,070.00 | 12,246.00 | 12,246.00 | 0.74% | 1 |
| Feb 3, 2026 | 12,286.00 | 12,286.00 | 12,156.00 | 12,156.00 | 12,156.00 | -1.14% | - |
| Feb 2, 2026 | 12,256.00 | 12,296.00 | 12,190.00 | 12,296.00 | 12,296.00 | 1.07% | - |
| Jan 30, 2026 | 12,202.00 | 12,216.00 | 12,166.00 | 12,166.00 | 12,166.00 | 1.59% | 1 |
| Jan 29, 2026 | 11,860.00 | 11,976.00 | 11,860.00 | 11,976.00 | 11,976.00 | 1.18% | - |
| Jan 28, 2026 | 11,876.00 | 11,876.00 | 11,836.00 | 11,836.00 | 11,836.00 | -0.42% | - |
| Jan 27, 2026 | 11,740.00 | 11,886.00 | 11,740.00 | 11,886.00 | 11,886.00 | 0.42% | - |
| Jan 26, 2026 | 11,846.00 | 11,846.00 | 11,766.00 | 11,836.00 | 11,836.00 | 1.34% | - |
| Jan 23, 2026 | 11,620.00 | 11,680.00 | 11,620.00 | 11,680.00 | 11,680.00 | -1.35% | - |
| Jan 22, 2026 | 11,938.00 | 11,938.00 | 11,840.00 | 11,840.00 | 11,840.00 | -0.64% | - |
| Jan 21, 2026 | 11,840.00 | 11,950.00 | 11,840.00 | 11,916.00 | 11,916.00 | 0.51% | - |
| Jan 20, 2026 | 12,006.00 | 12,006.00 | 11,856.00 | 11,856.00 | 11,856.00 | -1.58% | - |
| Jan 19, 2026 | 11,932.00 | 12,046.00 | 11,932.00 | 12,046.00 | 12,046.00 | 0.72% | - |
| Jan 16, 2026 | 11,926.00 | 12,020.00 | 11,910.00 | 11,960.00 | 11,960.00 | - | - |
| Jan 15, 2026 | 11,950.00 | 11,960.00 | 11,926.00 | 11,960.00 | 11,960.00 | 0.34% | - |
| Jan 14, 2026 | 12,016.00 | 12,016.00 | 11,836.00 | 11,920.00 | 11,920.00 | 0.08% | - |
| Jan 13, 2026 | 12,050.00 | 12,050.00 | 11,896.00 | 11,910.00 | 11,910.00 | -2.18% | - |
| Jan 12, 2026 | 12,276.00 | 12,286.00 | 12,176.00 | 12,176.00 | 12,176.00 | 1.25% | - |
| Jan 9, 2026 | 12,000.00 | 12,026.00 | 12,000.00 | 12,026.00 | 12,026.00 | -0.53% | - |
| Jan 8, 2026 | 12,074.00 | 12,090.00 | 12,040.00 | 12,090.00 | 12,090.00 | 0.37% | - |
| Jan 7, 2026 | 12,046.00 | 12,130.00 | 12,046.00 | 12,046.00 | 12,046.00 | 0.08% | - |
| Jan 6, 2026 | 12,150.00 | 12,150.00 | 12,036.00 | 12,036.00 | 12,036.00 | -1.10% | - |
| Jan 5, 2026 | 12,450.00 | 12,450.00 | 12,170.00 | 12,170.00 | 12,170.00 | -2.84% | - |
| Jan 2, 2026 | 12,446.00 | 12,526.00 | 12,446.00 | 12,526.00 | 12,526.00 | 0.61% | - |
| Dec 30, 2025 | 12,460.00 | 12,460.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0.16% | - |
| Dec 29, 2025 | 12,506.00 | 12,506.00 | 12,360.00 | 12,430.00 | 12,430.00 | -0.80% | - |
| Dec 23, 2025 | 12,586.00 | 12,606.00 | 12,530.00 | 12,530.00 | 12,530.00 | 0.19% | - |
| Dec 22, 2025 | 12,546.00 | 12,546.00 | 12,506.00 | 12,506.00 | 12,506.00 | -0.64% | - |
| Dec 19, 2025 | 12,746.00 | 12,746.00 | 12,586.00 | 12,586.00 | 12,586.00 | -0.24% | - |
| Dec 18, 2025 | 12,560.00 | 12,630.00 | 12,560.00 | 12,616.00 | 12,616.00 | 0.61% | - |
| Dec 17, 2025 | 12,390.00 | 12,586.00 | 12,390.00 | 12,540.00 | 12,540.00 | 1.08% | - |
| Dec 16, 2025 | 12,426.00 | 12,426.00 | 12,406.00 | 12,406.00 | 12,406.00 | 0.89% | - |
| Dec 15, 2025 | 12,236.00 | 12,326.00 | 12,236.00 | 12,296.00 | 12,296.00 | 0.41% | - |
| Dec 12, 2025 | 12,290.00 | 12,300.00 | 12,246.00 | 12,246.00 | 12,246.00 | 0.49% | - |
| Dec 11, 2025 | 12,360.00 | 12,360.00 | 12,186.00 | 12,186.00 | 12,186.00 | -1.73% | - |
| Dec 10, 2025 | 12,336.00 | 12,416.00 | 12,336.00 | 12,400.00 | 12,400.00 | -0.37% | - |
| Dec 9, 2025 | 12,440.00 | 12,446.00 | 12,430.00 | 12,446.00 | 12,446.00 | 0.32% | - |
| Dec 8, 2025 | 12,418.00 | 12,418.00 | 12,316.00 | 12,406.00 | 12,406.00 | -0.32% | - |
| Dec 5, 2025 | 12,566.00 | 12,566.00 | 12,396.00 | 12,446.00 | 12,446.00 | -1.30% | - |
| Dec 4, 2025 | 12,646.00 | 12,646.00 | 12,610.00 | 12,610.00 | 12,610.00 | 0.67% | - |
| Dec 3, 2025 | 12,558.00 | 12,558.00 | 12,490.00 | 12,526.00 | 12,526.00 | -0.32% | - |
| Dec 2, 2025 | 12,550.00 | 12,590.00 | 12,550.00 | 12,566.00 | 12,566.00 | -0.40% | - |
| Dec 1, 2025 | 12,626.00 | 12,640.00 | 12,616.00 | 12,616.00 | 12,616.00 | 0.08% | - |
| Nov 28, 2025 | 12,690.00 | 12,690.00 | 12,606.00 | 12,606.00 | 12,606.00 | -0.63% | - |
| Nov 27, 2025 | 12,740.00 | 12,740.00 | 12,650.00 | 12,686.00 | 12,686.00 | -0.70% | - |
| Nov 26, 2025 | 12,776.00 | 12,796.00 | 12,776.00 | 12,776.00 | 12,776.00 | 0.87% | - |
| Nov 25, 2025 | 12,820.00 | 12,820.00 | 12,666.00 | 12,666.00 | 12,666.00 | -0.47% | - |
| Nov 24, 2025 | 12,776.00 | 12,776.00 | 12,706.00 | 12,726.00 | 12,726.00 | -0.96% | - |
| Nov 21, 2025 | 12,886.00 | 12,890.00 | 12,850.00 | 12,850.00 | 12,850.00 | -0.70% | - |
| Nov 20, 2025 | 12,776.00 | 12,940.00 | 12,706.00 | 12,940.00 | 12,940.00 | -0.08% | - |