Lenzing Aktiengesellschaft (VIE:LNZ)
Austria · Delayed Price · Currency is EUR 22.50
+0.05 (0.22%)
At close: Dec 23, 2025
VIE:LNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 22.35 | 22.50 | 22.15 | 22.50 | 22.50 | 0.22% | 61,908 |
| Dec 22, 2025 | 22.15 | 22.75 | 22.10 | 22.45 | 22.45 | - | 90,294 |
| Dec 19, 2025 | 22.05 | 22.85 | 22.05 | 22.45 | 22.45 | - | 110,169 |
| Dec 18, 2025 | 22.00 | 22.45 | 21.75 | 22.45 | 22.45 | 1.58% | 73,730 |
| Dec 17, 2025 | 22.30 | 22.45 | 21.80 | 22.10 | 22.10 | -0.67% | 86,333 |
| Dec 16, 2025 | 22.10 | 22.60 | 21.95 | 22.25 | 22.25 | 0.45% | 88,059 |
| Dec 15, 2025 | 22.40 | 22.55 | 22.00 | 22.15 | 22.15 | -1.56% | 67,832 |
| Dec 12, 2025 | 22.40 | 22.80 | 22.35 | 22.50 | 22.50 | - | 45,366 |
| Dec 11, 2025 | 22.40 | 22.80 | 22.25 | 22.50 | 22.50 | -0.22% | 49,367 |
| Dec 10, 2025 | 22.35 | 22.60 | 22.00 | 22.55 | 22.55 | -0.44% | 48,997 |
| Dec 9, 2025 | 23.05 | 23.25 | 22.25 | 22.65 | 22.65 | -2.79% | 80,122 |
| Dec 8, 2025 | 24.00 | 24.00 | 23.05 | 23.30 | 23.30 | -2.92% | 61,249 |
| Dec 5, 2025 | 24.20 | 24.50 | 23.80 | 24.00 | 24.00 | -0.41% | 59,258 |
| Dec 4, 2025 | 24.00 | 24.30 | 23.75 | 24.10 | 24.10 | 1.05% | 46,255 |
| Dec 3, 2025 | 23.50 | 24.30 | 23.50 | 23.85 | 23.85 | 0.85% | 51,685 |
| Dec 2, 2025 | 23.80 | 24.05 | 23.55 | 23.65 | 23.65 | -0.63% | 53,093 |
| Dec 1, 2025 | 23.40 | 23.80 | 23.15 | 23.80 | 23.80 | 0.85% | 46,827 |
| Nov 28, 2025 | 23.45 | 23.70 | 23.15 | 23.60 | 23.60 | 1.07% | 49,024 |
| Nov 27, 2025 | 22.50 | 23.35 | 22.50 | 23.35 | 23.35 | 2.64% | 54,899 |
| Nov 26, 2025 | 22.90 | 22.95 | 22.45 | 22.75 | 22.75 | -0.22% | 52,581 |
| Nov 25, 2025 | 22.25 | 22.85 | 21.80 | 22.80 | 22.80 | 1.33% | 68,821 |
| Nov 24, 2025 | 22.00 | 22.60 | 21.95 | 22.50 | 22.50 | 2.97% | 69,729 |
| Nov 21, 2025 | 21.65 | 22.00 | 21.50 | 21.85 | 21.85 | 1.16% | 49,214 |
| Nov 20, 2025 | 21.50 | 21.75 | 21.30 | 21.60 | 21.60 | 0.70% | 54,727 |
| Nov 19, 2025 | 20.85 | 21.50 | 20.70 | 21.45 | 21.45 | 3.12% | 66,527 |
| Nov 18, 2025 | 20.80 | 21.30 | 20.65 | 20.80 | 20.80 | -2.35% | 97,009 |
| Nov 17, 2025 | 22.00 | 22.40 | 21.25 | 21.30 | 21.30 | -3.84% | 54,454 |
| Nov 14, 2025 | 22.35 | 22.35 | 21.75 | 22.15 | 22.15 | -1.12% | 48,575 |
| Nov 13, 2025 | 21.95 | 22.95 | 21.95 | 22.40 | 22.40 | 2.52% | 78,660 |
| Nov 12, 2025 | 21.40 | 22.20 | 21.10 | 21.85 | 21.85 | 4.80% | 136,006 |
| Nov 11, 2025 | 21.10 | 21.10 | 20.20 | 20.85 | 20.85 | 0.97% | 140,592 |
| Nov 10, 2025 | 21.60 | 22.10 | 20.40 | 20.65 | 20.65 | -4.62% | 277,146 |
| Nov 7, 2025 | 23.10 | 23.20 | 21.55 | 21.65 | 21.65 | -5.46% | 168,001 |
| Nov 6, 2025 | 24.50 | 24.50 | 22.45 | 22.90 | 22.90 | -7.66% | 212,765 |
| Nov 5, 2025 | 25.20 | 25.25 | 24.70 | 24.80 | 24.80 | -0.60% | 38,476 |
| Nov 4, 2025 | 25.50 | 25.50 | 24.75 | 24.95 | 24.95 | -3.29% | 63,894 |
| Nov 3, 2025 | 25.85 | 26.20 | 25.55 | 25.80 | 25.80 | -0.58% | 26,632 |
| Oct 31, 2025 | 25.70 | 26.00 | 25.60 | 25.95 | 25.95 | 0.97% | 33,001 |
| Oct 30, 2025 | 25.20 | 25.75 | 25.00 | 25.70 | 25.70 | 0.98% | 32,141 |
| Oct 29, 2025 | 25.00 | 25.65 | 25.00 | 25.45 | 25.45 | 0.99% | 25,346 |
| Oct 28, 2025 | 25.25 | 25.35 | 24.95 | 25.20 | 25.20 | -0.59% | 24,948 |
| Oct 27, 2025 | 25.90 | 26.00 | 25.35 | 25.35 | 25.35 | -2.12% | 36,939 |
| Oct 24, 2025 | 26.10 | 26.30 | 25.35 | 25.90 | 25.90 | -0.96% | 39,072 |
| Oct 23, 2025 | 24.40 | 26.45 | 24.40 | 26.15 | 26.15 | 6.09% | 87,768 |
| Oct 22, 2025 | 24.65 | 24.80 | 24.30 | 24.65 | 24.65 | -0.60% | 30,407 |
| Oct 21, 2025 | 25.00 | 25.15 | 24.25 | 24.80 | 24.80 | -1.39% | 36,443 |
| Oct 20, 2025 | 24.90 | 25.15 | 24.65 | 25.15 | 25.15 | 0.40% | 20,240 |
| Oct 17, 2025 | 24.60 | 25.10 | 24.10 | 25.05 | 25.05 | 0.40% | 33,194 |
| Oct 16, 2025 | 24.60 | 24.95 | 24.45 | 24.95 | 24.95 | 1.42% | 20,078 |
| Oct 15, 2025 | 24.65 | 25.15 | 24.50 | 24.60 | 24.60 | -0.40% | 27,611 |