Skip to main content
logo
Lenzing Aktiengesellschaft (VIE:LNZ)
Austria flag Austria · Delayed Price · Currency is EUR
27.30
+1.80 (7.06%)
At close: Feb 4, 2026

VIE:LNZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202626.3027.6025.8527.3027.307.06%160,034
Feb 3, 202625.4025.6524.7525.5025.501.19%66,156
Feb 2, 202625.1525.2524.5525.2025.20-1.18%45,939
Jan 30, 202626.0026.1025.3525.5025.50-2.30%53,803
Jan 29, 202626.6027.1025.9526.1026.10-2.79%48,922
Jan 28, 202626.3027.0026.1526.8526.851.70%46,973
Jan 27, 202626.2026.4526.0526.4026.40-0.38%25,572
Jan 26, 202625.6026.6025.5526.5026.502.71%66,529
Jan 23, 202625.8025.9025.5025.8025.800.19%43,302
Jan 22, 202624.8025.8524.8025.7525.754.25%70,467
Jan 21, 202624.3024.7523.8024.7024.701.02%37,149
Jan 20, 202625.0025.8024.3024.4524.45-3.55%58,692
Jan 19, 202625.5025.6025.0025.3525.35-0.78%48,942
Jan 16, 202625.9025.9025.2525.5525.55-1.35%36,089
Jan 15, 202625.0025.9025.0025.9025.903.60%78,549
Jan 14, 202624.6025.2024.5025.0025.001.63%47,013
Jan 13, 202624.2024.6524.0024.6024.602.07%46,254
Jan 12, 202624.0024.1023.7524.1024.100.42%30,206
Jan 9, 202623.9524.2523.7524.0024.000.84%49,708
Jan 8, 202624.5024.5523.4023.8023.80-2.46%83,527
Jan 7, 202624.5524.6523.9024.4024.40-0.61%58,715
Jan 6, 202624.0524.5523.7524.5524.552.08%46,927
Jan 5, 202624.0024.7023.4024.0524.050.42%95,044
Jan 2, 202623.5024.1023.2023.9523.952.35%76,033
Dec 30, 202522.9023.4022.8523.4023.400.43%59,533
Dec 29, 202522.0023.3522.0023.3023.303.56%199,579
Dec 23, 202522.3522.5022.1522.5022.500.22%61,908
Dec 22, 202522.1522.7522.1022.4522.45-90,294
Dec 19, 202522.0522.8522.0522.4522.45-110,169
Dec 18, 202522.0022.4521.7522.4522.451.58%73,730
Dec 17, 202522.3022.4521.8022.1022.10-0.67%86,333
Dec 16, 202522.1022.6021.9522.2522.250.45%88,059
Dec 15, 202522.4022.5522.0022.1522.15-1.56%67,832
Dec 12, 202522.4022.8022.3522.5022.50-45,366
Dec 11, 202522.4022.8022.2522.5022.50-0.22%49,367
Dec 10, 202522.3522.6022.0022.5522.55-0.44%48,997
Dec 9, 202523.0523.2522.2522.6522.65-2.79%80,122
Dec 8, 202524.0024.0023.0523.3023.30-2.92%61,249
Dec 5, 202524.2024.5023.8024.0024.00-0.41%59,258
Dec 4, 202524.0024.3023.7524.1024.101.05%46,255
Dec 3, 202523.5024.3023.5023.8523.850.85%51,685
Dec 2, 202523.8024.0523.5523.6523.65-0.63%53,093
Dec 1, 202523.4023.8023.1523.8023.800.85%46,827
Nov 28, 202523.4523.7023.1523.6023.601.07%49,024
Nov 27, 202522.5023.3522.5023.3523.352.64%54,899
Nov 26, 202522.9022.9522.4522.7522.75-0.22%52,581
Nov 25, 202522.2522.8521.8022.8022.801.33%68,821
Nov 24, 202522.0022.6021.9522.5022.502.97%69,729
Nov 21, 202521.6522.0021.5021.8521.851.16%49,214
Nov 20, 202521.5021.7521.3021.6021.600.70%54,727