Chocoladefabriken Lindt & Sprüngli AG (VIE:LISP)
Austria · Delayed Price · Currency is EUR 9,100.00
-200.00 (-2.15%)
At close: Sep 18, 2026
VIE:LISP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9,150.00 | 9,150.00 | 9,100.00 | 9,100.00 | - | -2.15% | - |
| Sep 17, 2026 | 9,200.00 | 9,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | 1.64% | - |
| Sep 16, 2026 | 9,100.00 | 9,150.00 | 9,100.00 | 9,150.00 | 9,150.00 | 1.10% | - |
| Sep 15, 2026 | 9,150.00 | 9,150.00 | 9,050.00 | 9,050.00 | 9,050.00 | -2.16% | - |
| Sep 14, 2026 | 9,200.00 | 9,250.00 | 9,200.00 | 9,250.00 | 9,250.00 | 2.78% | - |
| Sep 11, 2026 | 9,150.00 | 9,150.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.10% | - |
| Sep 10, 2026 | 9,100.00 | 9,150.00 | 9,050.00 | 9,100.00 | 9,100.00 | 0.55% | - |
| Sep 9, 2026 | 9,000.00 | 9,100.00 | 9,000.00 | 9,050.00 | 9,050.00 | 2.26% | - |
| Sep 8, 2026 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | -0.56% | - |
| Sep 7, 2026 | 9,050.00 | 9,050.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.11% | 1 |
| Sep 4, 2026 | 9,050.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Sep 3, 2026 | 9,200.00 | 9,250.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.64% | 2 |
| Sep 2, 2026 | 9,200.00 | 9,200.00 | 9,100.00 | 9,150.00 | 9,150.00 | -1.08% | - |
| Sep 1, 2026 | 9,250.00 | 9,300.00 | 9,250.00 | 9,250.00 | 9,250.00 | -1.07% | - |
| Aug 31, 2026 | 9,300.00 | 9,400.00 | 9,300.00 | 9,350.00 | 9,350.00 | -0.53% | - |
| Aug 28, 2026 | 9,600.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | -1.57% | - |
| Aug 27, 2026 | 9,600.00 | 9,600.00 | 9,550.00 | 9,550.00 | 9,550.00 | -2.05% | - |
| Aug 26, 2026 | 9,750.00 | 9,800.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.52% | - |
| Aug 25, 2026 | 9,800.00 | 9,800.00 | 9,700.00 | 9,700.00 | 9,700.00 | -1.52% | - |
| Aug 24, 2026 | 9,900.00 | 9,900.00 | 9,850.00 | 9,850.00 | 9,850.00 | 0.51% | - |
| Aug 21, 2026 | 9,700.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,800.00 | 0.51% | - |
| Aug 20, 2026 | 9,800.00 | 9,800.00 | 9,750.00 | 9,750.00 | 9,750.00 | -0.51% | - |
| Aug 19, 2026 | 9,800.00 | 9,800.00 | 9,750.00 | 9,800.00 | 9,800.00 | - | - |
| Aug 18, 2026 | 9,850.00 | 9,850.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.51% | - |
| Aug 17, 2026 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | -1.49% | - |
| Aug 14, 2026 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | - |
| Aug 13, 2026 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.00% | - |
| Aug 12, 2026 | 10,000.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | - |
| Aug 11, 2026 | 10,300.00 | 10,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | -1.94% | - |
| Aug 10, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0.98% | - |
| 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 |