Lenzing Aktiengesellschaft (VIE:LNZ)
Austria · Delayed Price · Currency is EUR 28.00
+0.75 (2.75%)
Aug 22, 2025, 5:35 PM CET
VIE:LNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 27.60 | 28.15 | 27.30 | 28.00 | 28.00 | 2.75% | 29,348 |
| Aug 21, 2025 | 27.20 | 27.55 | 26.95 | 27.25 | 27.25 | -1.09% | 22,624 |
| Aug 20, 2025 | 27.20 | 27.90 | 26.65 | 27.55 | 27.55 | 1.29% | 41,214 |
| Aug 19, 2025 | 26.60 | 27.30 | 26.55 | 27.20 | 27.20 | 3.23% | 38,524 |
| Aug 18, 2025 | 26.70 | 26.80 | 26.10 | 26.35 | 26.35 | -1.50% | 24,171 |
| Aug 15, 2025 | 26.80 | 27.10 | 26.50 | 26.75 | 26.75 | 0.94% | 20,739 |
| Aug 14, 2025 | 26.55 | 26.70 | 26.30 | 26.50 | 26.50 | -0.19% | 28,208 |
| Aug 13, 2025 | 26.65 | 26.70 | 26.05 | 26.55 | 26.55 | 0.19% | 40,104 |
| Aug 12, 2025 | 27.00 | 27.10 | 26.40 | 26.50 | 26.50 | -2.57% | 48,682 |
| Aug 11, 2025 | 28.00 | 28.30 | 26.95 | 27.20 | 27.20 | -3.89% | 57,228 |
| Aug 8, 2025 | 27.50 | 28.45 | 27.15 | 28.30 | 28.30 | 3.47% | 64,379 |
| Aug 7, 2025 | 25.80 | 28.70 | 25.35 | 27.35 | 27.35 | 11.41% | 193,713 |
| Aug 6, 2025 | 24.75 | 25.00 | 24.50 | 24.55 | 24.55 | 0.82% | 25,890 |
| Aug 5, 2025 | 24.70 | 24.70 | 24.20 | 24.35 | 24.35 | -0.81% | 21,359 |
| Aug 4, 2025 | 24.40 | 24.70 | 24.20 | 24.55 | 24.55 | 1.87% | 24,237 |
| Aug 1, 2025 | 24.50 | 24.50 | 23.85 | 24.10 | 24.10 | -2.03% | 26,759 |
| Jul 31, 2025 | 25.40 | 25.60 | 24.40 | 24.60 | 24.60 | -3.53% | 52,963 |
| Jul 30, 2025 | 25.65 | 25.65 | 25.25 | 25.50 | 25.50 | - | 21,269 |
| Jul 29, 2025 | 25.80 | 26.10 | 25.50 | 25.50 | 25.50 | -1.54% | 20,265 |
| Jul 28, 2025 | 26.50 | 26.80 | 25.85 | 25.90 | 25.90 | -1.89% | 42,304 |
| Jul 25, 2025 | 26.50 | 26.50 | 25.50 | 26.40 | 26.40 | 0.19% | 31,108 |
| Jul 24, 2025 | 26.00 | 26.65 | 26.00 | 26.35 | 26.35 | 0.76% | 39,585 |
| Jul 23, 2025 | 25.90 | 26.20 | 25.75 | 26.15 | 26.15 | 2.55% | 38,290 |
| Jul 22, 2025 | 25.90 | 25.95 | 25.35 | 25.50 | 25.50 | -1.16% | 36,810 |
| Jul 21, 2025 | 25.55 | 26.65 | 25.55 | 25.80 | 25.80 | 0.19% | 44,177 |
| Jul 18, 2025 | 25.80 | 25.85 | 25.50 | 25.75 | 25.75 | 0.59% | 14,372 |
| Jul 17, 2025 | 25.70 | 25.80 | 25.45 | 25.60 | 25.60 | 0.39% | 15,539 |
| Jul 16, 2025 | 25.90 | 25.90 | 25.40 | 25.50 | 25.50 | -1.16% | 21,083 |
| Jul 15, 2025 | 25.25 | 25.95 | 25.25 | 25.80 | 25.80 | 1.18% | 25,172 |
| Jul 14, 2025 | 25.00 | 25.75 | 24.95 | 25.50 | 25.50 | 0.39% | 41,113 |
| Jul 11, 2025 | 26.00 | 26.00 | 25.30 | 25.40 | 25.40 | -2.50% | 27,606 |
| Jul 10, 2025 | 25.50 | 26.40 | 25.50 | 26.05 | 26.05 | 2.16% | 58,492 |
| Jul 9, 2025 | 25.15 | 25.85 | 24.80 | 25.50 | 25.50 | 1.59% | 44,891 |
| Jul 8, 2025 | 24.65 | 25.30 | 24.55 | 25.10 | 25.10 | 2.87% | 65,467 |
| Jul 7, 2025 | 24.55 | 24.65 | 24.30 | 24.40 | 24.40 | 0.62% | 22,991 |
| Jul 4, 2025 | 24.40 | 24.45 | 24.10 | 24.25 | 24.25 | -1.02% | 25,611 |
| Jul 3, 2025 | 24.80 | 25.20 | 24.45 | 24.50 | 24.50 | -1.21% | 71,428 |
| Jul 2, 2025 | 24.10 | 24.80 | 24.10 | 24.80 | 24.80 | 3.55% | 35,704 |
| Jul 1, 2025 | 24.10 | 24.15 | 23.50 | 23.95 | 23.95 | -0.62% | 56,285 |
| Jun 30, 2025 | 25.00 | 25.00 | 24.10 | 24.10 | 24.10 | -3.21% | 29,470 |
| Jun 27, 2025 | 24.50 | 25.00 | 24.20 | 24.90 | 24.90 | 2.68% | 59,495 |
| Jun 26, 2025 | 23.65 | 24.40 | 23.55 | 24.25 | 24.25 | 2.32% | 42,639 |
| Jun 25, 2025 | 24.45 | 24.50 | 23.50 | 23.70 | 23.70 | -1.46% | 34,400 |
| Jun 24, 2025 | 23.80 | 24.55 | 23.80 | 24.05 | 24.05 | 3.66% | 88,857 |
| Jun 23, 2025 | 22.60 | 23.45 | 22.30 | 23.20 | 23.20 | 2.88% | 76,076 |
| Jun 20, 2025 | 21.80 | 23.35 | 21.70 | 22.55 | 22.55 | 4.64% | 159,990 |
| Jun 19, 2025 | 22.25 | 22.25 | 21.55 | 21.55 | 21.55 | -3.15% | 140,579 |
| Jun 18, 2025 | 24.10 | 24.15 | 22.25 | 22.25 | 22.25 | -6.32% | 352,064 |
| Jun 17, 2025 | 26.00 | 26.00 | 23.75 | 23.75 | 23.75 | -13.32% | 403,076 |
| Jun 16, 2025 | 26.65 | 27.75 | 26.60 | 27.40 | 27.40 | 2.05% | 38,341 |