Chocoladefabriken Lindt & Sprüngli AG (VIE:LISP)
Austria · Delayed Price · Currency is EUR 10,200
0.00 (0.00%)
At close: Aug 7, 2026
VIE:LISP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | - |
| Aug 6, 2026 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 2.00% | 1 |
| Aug 5, 2026 | 9,950.00 | 10,100.00 | 9,950.00 | 10,000.00 | 10,000.00 | 0.50% | 1 |
| Aug 4, 2026 | 10,100.00 | 10,100.00 | 9,950.00 | 9,950.00 | 9,950.00 | -0.50% | - |
| Aug 3, 2026 | 10,100.00 | 10,100.00 | 9,950.00 | 10,000.00 | 10,000.00 | - | - |
| Jul 31, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | -2.91% | - |
| Jul 30, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 1.98% | - |
| Jul 29, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | - |
| Jul 28, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 1.00% | - |
| Jul 27, 2026 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 1.01% | - |
| Jul 24, 2026 | 9,950.00 | 9,950.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0.51% | - |
| Jul 23, 2026 | 10,000.00 | 10,000.00 | 9,850.00 | 9,850.00 | 9,850.00 | -2.48% | - |
| Jul 22, 2026 | 10,200.00 | 10,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | 1.51% | 2 |
| Jul 21, 2026 | 10,200.00 | 10,200.00 | 9,950.00 | 9,950.00 | 9,950.00 | -4.33% | - |
| Jul 20, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.95% | - |
| Jul 17, 2026 | 10,600.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.96% | - |
| Jul 16, 2026 | 10,200.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | 0.97% | 1 |
| Jul 15, 2026 | 10,000.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 1.98% | - |
| Jul 14, 2026 | 10,200.00 | 10,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | -1.94% | 1 |
| Jul 13, 2026 | 10,100.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 1.98% | 1 |
| Jul 10, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.98% | - |
| Jul 9, 2026 | 10,500.00 | 10,500.00 | 10,200.00 | 10,200.00 | 10,200.00 | -1.92% | - |
| Jul 8, 2026 | 10,400.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | -1.89% | - |
| Jul 7, 2026 | 10,400.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,600.00 | 1.92% | - |
| Jul 6, 2026 | 10,500.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.95% | - |
| Jul 3, 2026 | 10,600.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.94% | 5 |
| Jul 2, 2026 | 10,400.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | 2.91% | 4 |
| Jul 1, 2026 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.98% | 1 |
| Jun 30, 2026 | 10,400.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.97% | - |
| Jun 29, 2026 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 3 |
| Jun 26, 2026 | 10,600.00 | 10,600.00 | 10,300.00 | 10,300.00 | 10,300.00 | -1.90% | - |
| Jun 25, 2026 | 10,600.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.94% | 1 |
| Jun 24, 2026 | 10,600.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | 2.91% | 9 |
| Jun 23, 2026 | 9,900.00 | 10,300.00 | 9,900.00 | 10,300.00 | 10,300.00 | 4.57% | - |
| Jun 22, 2026 | 9,800.00 | 9,850.00 | 9,800.00 | 9,850.00 | 9,850.00 | - | 1 |
| Jun 19, 2026 | 9,850.00 | 9,900.00 | 9,850.00 | 9,850.00 | 9,850.00 | -0.51% | - |
| Jun 18, 2026 | 9,950.00 | 9,950.00 | 9,750.00 | 9,900.00 | 9,900.00 | - | 1 |
| Jun 17, 2026 | 9,900.00 | 9,950.00 | 9,850.00 | 9,900.00 | 9,900.00 | - | 1 |
| Jun 16, 2026 | 9,950.00 | 9,950.00 | 9,900.00 | 9,900.00 | 9,900.00 | -0.50% | 1 |
| Jun 15, 2026 | 10,200.00 | 10,200.00 | 9,900.00 | 9,950.00 | 9,950.00 | -0.50% | - |
| Jun 12, 2026 | 10,200.00 | 10,200.00 | 9,950.00 | 10,000.00 | 10,000.00 | -0.99% | 1 |
| Jun 11, 2026 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.00% | 2 |
| Jun 10, 2026 | 10,000.00 | 10,000.00 | 9,950.00 | 10,000.00 | 10,000.00 | 0.50% | - |
| Jun 9, 2026 | 10,100.00 | 10,100.00 | 9,950.00 | 9,950.00 | 9,950.00 | -0.50% | 1 |
| Jun 8, 2026 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 7 |
| Jun 5, 2026 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.00% | 1 |
| Jun 4, 2026 | 10,100.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.96% | 8 |
| Jun 3, 2026 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 2.00% | - |
| Jun 2, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 3 |
| Jun 1, 2026 | 10,300.00 | 10,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | 1 |