Lenzing Aktiengesellschaft (VIE:LNZ)
Austria · Delayed Price · Currency is EUR 26.85
+0.25 (0.94%)
Sep 12, 2025, 5:35 PM CET
VIE:LNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 26.60 | 26.85 | 26.30 | 26.85 | 26.85 | 0.94% | 23,016 |
| Sep 11, 2025 | 26.80 | 27.20 | 26.50 | 26.60 | 26.60 | 0.57% | 27,127 |
| Sep 10, 2025 | 27.45 | 27.80 | 26.35 | 26.45 | 26.45 | -3.64% | 39,843 |
| Sep 9, 2025 | 27.45 | 27.50 | 26.80 | 27.45 | 27.45 | 1.48% | 27,589 |
| Sep 8, 2025 | 26.30 | 27.10 | 26.30 | 27.05 | 27.05 | 1.69% | 26,767 |
| Sep 5, 2025 | 26.00 | 26.70 | 26.00 | 26.60 | 26.60 | 1.72% | 23,567 |
| Sep 4, 2025 | 25.90 | 26.65 | 25.90 | 26.15 | 26.15 | -0.76% | 17,831 |
| Sep 3, 2025 | 26.10 | 26.50 | 25.95 | 26.35 | 26.35 | 0.96% | 24,823 |
| Sep 2, 2025 | 26.90 | 26.90 | 25.90 | 26.10 | 26.10 | -1.14% | 22,932 |
| Sep 1, 2025 | 26.40 | 26.75 | 26.35 | 26.40 | 26.40 | -0.19% | 17,606 |
| Aug 29, 2025 | 27.10 | 27.10 | 26.35 | 26.45 | 26.45 | -0.94% | 16,926 |
| Aug 28, 2025 | 27.05 | 27.45 | 26.70 | 26.70 | 26.70 | -1.84% | 23,982 |
| Aug 27, 2025 | 28.00 | 28.00 | 27.15 | 27.20 | 27.20 | -2.33% | 18,688 |
| Aug 26, 2025 | 27.75 | 28.20 | 27.65 | 27.85 | 27.85 | -1.07% | 24,964 |
| Aug 25, 2025 | 27.80 | 28.40 | 27.55 | 28.15 | 28.15 | 0.54% | 29,364 |
| 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 |