Lenzing Aktiengesellschaft (VIE:LNZ)
Austria flag Austria · Delayed Price · Currency is EUR
24.10
-0.50 (-2.03%)
Aug 1, 2025, 5:35 PM CET

VIE:LNZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202524.5024.5023.8524.1524.15-1.83%14,721
Jul 31, 202525.4025.6024.4024.6024.60-3.53%52,963
Jul 30, 202525.6525.6525.2525.5025.50-21,269
Jul 29, 202525.8026.1025.5025.5025.50-1.54%20,265
Jul 28, 202526.5026.8025.8525.9025.90-1.89%42,304
Jul 25, 202526.5026.5025.5026.4026.400.19%31,108
Jul 24, 202526.0026.6526.0026.3526.350.76%39,585
Jul 23, 202525.9026.2025.7526.1526.152.55%38,290
Jul 22, 202525.9025.9525.3525.5025.50-1.16%36,810
Jul 21, 202525.5526.6525.5525.8025.800.19%44,177
Jul 18, 202525.8025.8525.5025.7525.750.59%14,372
Jul 17, 202525.7025.8025.4525.6025.600.39%15,539
Jul 16, 202525.9025.9025.4025.5025.50-1.16%21,083
Jul 15, 202525.2525.9525.2525.8025.801.18%25,172
Jul 14, 202525.0025.7524.9525.5025.500.39%41,113
Jul 11, 202526.0026.0025.3025.4025.40-2.50%27,606
Jul 10, 202525.5026.4025.5026.0526.052.16%58,492
Jul 9, 202525.1525.8524.8025.5025.501.59%44,891
Jul 8, 202524.6525.3024.5525.1025.102.87%65,467
Jul 7, 202524.5524.6524.3024.4024.400.62%22,991
Jul 4, 202524.4024.4524.1024.2524.25-1.02%25,611
Jul 3, 202524.8025.2024.4524.5024.50-1.21%71,428
Jul 2, 202524.1024.8024.1024.8024.803.55%35,704
Jul 1, 202524.1024.1523.5023.9523.95-0.62%56,285
Jun 30, 202525.0025.0024.1024.1024.10-3.21%29,470
Jun 27, 202524.5025.0024.2024.9024.902.68%59,495
Jun 26, 202523.6524.4023.5524.2524.252.32%42,639
Jun 25, 202524.4524.5023.5023.7023.70-1.46%34,400
Jun 24, 202523.8024.5523.8024.0524.053.66%88,857
Jun 23, 202522.6023.4522.3023.2023.202.88%76,076
Jun 20, 202521.8023.3521.7022.5522.554.64%159,990
Jun 19, 202522.2522.2521.5521.5521.55-3.15%140,579
Jun 18, 202524.1024.1522.2522.2522.25-6.32%352,064
Jun 17, 202526.0026.0023.7523.7523.75-13.32%403,076
Jun 16, 202526.6527.7526.6027.4027.402.05%38,341
Jun 13, 202526.6026.9526.1526.8526.85-1.29%40,657
Jun 12, 202527.3027.4526.5027.2027.20-0.91%49,415
Jun 11, 202526.9027.9526.7527.4527.452.04%35,509
Jun 10, 202526.9527.2026.4026.9026.900.56%44,013
Jun 9, 202526.4526.8026.4526.7526.750.94%8,726
Jun 6, 202526.6026.9026.4026.5026.50-0.56%31,226
Jun 5, 202526.0026.7025.9026.6526.651.72%24,460
Jun 4, 202526.0026.4525.9526.2026.200.96%33,300
Jun 3, 202526.2526.2525.4525.9525.95-37,692
Jun 2, 202526.3026.4025.7525.9525.95-1.70%45,399
May 30, 202527.9027.9026.4026.4026.40-3.83%42,357
May 29, 202527.5027.9027.4527.4527.45-9,928
May 28, 202527.4027.6027.2027.4527.45-0.54%31,336
May 27, 202527.0527.9027.0527.6027.601.28%19,078
May 26, 202527.0527.8026.8527.2527.251.87%17,003