Skip to main content
logo
Lenzing Aktiengesellschaft (VIE:LNZ)
Austria flag Austria · Delayed Price · Currency is EUR
22.15
-0.25 (-1.12%)
Nov 14, 2025, 5:37 PM CET

VIE:LNZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202522.3522.3521.7522.1522.15-1.12%48,575
Nov 13, 202521.9522.9521.9522.4022.402.52%78,660
Nov 12, 202521.4022.2021.1021.8521.854.80%136,006
Nov 11, 202521.1021.1020.2020.8520.850.97%140,592
Nov 10, 202521.6022.1020.4020.6520.65-4.62%277,146
Nov 7, 202523.1023.2021.5521.6521.65-5.46%168,001
Nov 6, 202524.5024.5022.4522.9022.90-7.66%212,765
Nov 5, 202525.2025.2524.7024.8024.80-0.60%38,476
Nov 4, 202525.5025.5024.7524.9524.95-3.29%63,894
Nov 3, 202525.8526.2025.5525.8025.80-0.58%26,632
Oct 31, 202525.7026.0025.6025.9525.950.97%33,001
Oct 30, 202525.2025.7525.0025.7025.700.98%32,141
Oct 29, 202525.0025.6525.0025.4525.450.99%25,346
Oct 28, 202525.2525.3524.9525.2025.20-0.59%24,948
Oct 27, 202525.9026.0025.3525.3525.35-2.12%36,939
Oct 24, 202526.1026.3025.3525.9025.90-0.96%39,072
Oct 23, 202524.4026.4524.4026.1526.156.09%87,768
Oct 22, 202524.6524.8024.3024.6524.65-0.60%30,407
Oct 21, 202525.0025.1524.2524.8024.80-1.39%36,443
Oct 20, 202524.9025.1524.6525.1525.150.40%20,240
Oct 17, 202524.6025.1024.1025.0525.050.40%33,194
Oct 16, 202524.6024.9524.4524.9524.951.42%20,078
Oct 15, 202524.6525.1524.5024.6024.60-0.40%27,611
Oct 14, 202525.0025.0024.3524.7024.70-2.95%47,311
Oct 13, 202525.0025.4524.8025.4525.452.83%37,102
Oct 10, 202525.3525.5524.7524.7524.75-1.39%44,418
Oct 9, 202525.1525.5025.0525.1025.10-0.20%25,614
Oct 8, 202525.3025.4024.9525.1525.15-1.37%36,725
Oct 7, 202526.0026.0025.3025.5025.50-0.97%22,085
Oct 6, 202525.4026.2525.4025.7525.750.98%33,484
Oct 3, 202525.7025.8025.3025.5025.50-0.39%25,388
Oct 2, 202525.9026.0525.3025.6025.60-0.78%28,181
Oct 1, 202525.2525.9025.2525.8025.801.38%38,766
Sep 30, 202524.9025.7024.6525.4525.451.19%50,974
Sep 29, 202525.1026.1024.9025.1525.15-0.79%65,282
Sep 26, 202526.9026.9525.1025.3525.35-4.52%41,993
Sep 25, 202526.3526.9526.2526.5526.55-0.93%21,434
Sep 24, 202526.4026.8526.0026.8026.801.32%40,304
Sep 23, 202526.0026.7526.0026.4526.452.32%32,415
Sep 22, 202525.8026.1025.7025.8525.85-0.77%26,088
Sep 19, 202526.1526.6025.8026.0526.05-1.14%68,599
Sep 18, 202526.5526.9526.1526.3526.35-0.75%25,638
Sep 17, 202526.3026.8026.0526.5526.551.53%36,457
Sep 16, 202526.7526.8026.1026.1526.15-2.24%24,791
Sep 15, 202526.5027.2026.4526.7526.75-0.37%31,955
Sep 12, 202526.6026.8526.3026.8526.850.94%23,016
Sep 11, 202526.8027.2026.5026.6026.600.57%27,127
Sep 10, 202527.4527.8026.3526.4526.45-3.64%39,843
Sep 9, 202527.4527.5026.8027.4527.451.48%27,589
Sep 8, 202526.3027.1026.3027.0527.051.69%26,767