Chocoladefabriken Lindt & Sprüngli AG (VIE:LISP)
Austria · Delayed Price · Currency is EUR 12,610
+84 (0.67%)
At close: Dec 4, 2025
VIE:LISP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,566.00 | 12,566.00 | 12,396.00 | 12,396.00 | - | -1.70% | - |
| 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% | - |
| Nov 19, 2025 | 13,046.00 | 13,046.00 | 12,950.00 | 12,950.00 | 12,950.00 | 0.11% | - |
| Nov 18, 2025 | 12,990.00 | 13,040.00 | 12,936.00 | 12,936.00 | 12,936.00 | -1.60% | 1 |
| Nov 17, 2025 | 13,550.00 | 13,550.00 | 13,146.00 | 13,146.00 | 13,146.00 | -2.88% | - |
| Nov 14, 2025 | 13,786.00 | 13,786.00 | 13,530.00 | 13,536.00 | 13,536.00 | -1.60% | - |
| Nov 13, 2025 | 13,866.00 | 13,866.00 | 13,756.00 | 13,756.00 | 13,756.00 | 0.15% | - |
| Nov 12, 2025 | 13,656.00 | 13,736.00 | 13,610.00 | 13,736.00 | 13,736.00 | 0.78% | - |
| Nov 11, 2025 | 13,476.00 | 13,630.00 | 13,446.00 | 13,630.00 | 13,630.00 | 2.25% | - |
| Nov 10, 2025 | 13,420.00 | 13,420.00 | 13,316.00 | 13,330.00 | 13,330.00 | -0.82% | - |
| Nov 7, 2025 | 13,310.00 | 13,440.00 | 13,310.00 | 13,440.00 | 13,440.00 | 0.67% | - |
| Nov 6, 2025 | 13,386.00 | 13,386.00 | 13,316.00 | 13,350.00 | 13,350.00 | -0.27% | - |
| Nov 5, 2025 | 13,470.00 | 13,470.00 | 13,356.00 | 13,386.00 | 13,386.00 | 0.04% | - |
| Nov 4, 2025 | 13,290.00 | 13,410.00 | 13,290.00 | 13,380.00 | 13,380.00 | 1.32% | - |
| Nov 3, 2025 | 13,314.00 | 13,314.00 | 13,196.00 | 13,206.00 | 13,206.00 | -1.00% | - |
| Oct 31, 2025 | 13,440.00 | 13,456.00 | 13,336.00 | 13,340.00 | 13,340.00 | -1.16% | - |
| Oct 30, 2025 | 13,534.00 | 13,546.00 | 13,376.00 | 13,496.00 | 13,496.00 | -0.18% | - |
| Oct 29, 2025 | 13,676.00 | 13,676.00 | 13,520.00 | 13,520.00 | 13,520.00 | -3.22% | - |
| Oct 28, 2025 | 14,220.00 | 14,220.00 | 13,916.00 | 13,970.00 | 13,970.00 | -1.76% | - |
| Oct 27, 2025 | 14,206.00 | 14,276.00 | 14,206.00 | 14,220.00 | 14,220.00 | -0.74% | - |
| Oct 24, 2025 | 14,310.00 | 14,326.00 | 14,296.00 | 14,326.00 | 14,326.00 | -0.35% | - |