Lenzing Aktiengesellschaft (VIE:LNZ)
Austria · Delayed Price · Currency is EUR 23.25
+1.05 (4.73%)
At close: Mar 24, 2026
VIE:LNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 22.25 | 23.35 | 22.05 | 23.25 | 23.25 | 4.73% | 105,545 |
| Mar 23, 2026 | 20.10 | 22.65 | 19.90 | 22.20 | 22.20 | 6.73% | 142,084 |
| Mar 20, 2026 | 20.10 | 21.45 | 20.00 | 20.80 | 20.80 | 6.01% | 120,631 |
| Mar 19, 2026 | 21.70 | 21.70 | 19.30 | 19.62 | 19.62 | -9.59% | 387,404 |
| Mar 18, 2026 | 22.20 | 22.50 | 21.55 | 21.70 | 21.70 | -1.36% | 72,826 |
| Mar 17, 2026 | 22.00 | 22.25 | 21.45 | 22.00 | 22.00 | 0.92% | 67,045 |
| Mar 16, 2026 | 22.20 | 22.45 | 21.65 | 21.80 | 21.80 | -1.13% | 80,146 |
| Mar 13, 2026 | 22.55 | 22.55 | 21.90 | 22.05 | 22.05 | -1.78% | 48,737 |
| Mar 12, 2026 | 22.55 | 22.60 | 21.95 | 22.45 | 22.45 | 0.67% | 51,607 |
| Mar 11, 2026 | 22.40 | 22.65 | 21.90 | 22.30 | 22.30 | -0.89% | 87,998 |
| Mar 10, 2026 | 22.50 | 22.75 | 22.25 | 22.50 | 22.50 | 2.74% | 73,927 |
| Mar 9, 2026 | 22.00 | 22.35 | 21.55 | 21.90 | 21.90 | -2.01% | 89,029 |
| Mar 6, 2026 | 23.10 | 23.10 | 22.20 | 22.35 | 22.35 | -0.67% | 65,261 |
| Mar 5, 2026 | 22.85 | 23.30 | 22.45 | 22.50 | 22.50 | -0.88% | 88,626 |
| Mar 4, 2026 | 21.85 | 23.25 | 21.70 | 22.70 | 22.70 | 4.13% | 105,820 |
| Mar 3, 2026 | 23.00 | 23.00 | 21.80 | 21.80 | 21.80 | -6.84% | 138,141 |
| Mar 2, 2026 | 23.75 | 23.90 | 23.25 | 23.40 | 23.40 | -4.29% | 83,862 |
| Feb 27, 2026 | 24.70 | 24.75 | 24.05 | 24.45 | 24.45 | -1.01% | 50,701 |
| Feb 26, 2026 | 24.95 | 24.95 | 24.15 | 24.70 | 24.70 | 0.20% | 64,211 |
| Feb 25, 2026 | 24.95 | 24.95 | 24.55 | 24.65 | 24.65 | - | 24,358 |
| Feb 24, 2026 | 24.80 | 25.50 | 24.60 | 24.65 | 24.65 | -0.40% | 46,562 |
| Feb 23, 2026 | 25.30 | 25.40 | 24.50 | 24.75 | 24.75 | -1.79% | 84,229 |
| Feb 20, 2026 | 25.60 | 25.80 | 25.20 | 25.20 | 25.20 | -1.37% | 45,786 |
| Feb 19, 2026 | 26.20 | 26.30 | 25.50 | 25.55 | 25.55 | -2.11% | 67,918 |
| Feb 18, 2026 | 25.80 | 26.20 | 24.75 | 26.10 | 26.10 | 1.75% | 88,003 |
| Feb 17, 2026 | 28.30 | 28.30 | 25.40 | 25.65 | 25.65 | -9.04% | 166,320 |
| Feb 16, 2026 | 27.90 | 28.30 | 27.70 | 28.20 | 28.20 | 1.99% | 55,290 |
| Feb 13, 2026 | 27.20 | 27.75 | 26.85 | 27.65 | 27.65 | 0.91% | 63,759 |
| Feb 12, 2026 | 27.55 | 27.75 | 27.20 | 27.40 | 27.40 | -1.08% | 58,000 |
| Feb 11, 2026 | 28.00 | 28.15 | 27.35 | 27.70 | 27.70 | -0.89% | 55,890 |
| Feb 10, 2026 | 27.05 | 27.95 | 27.05 | 27.95 | 27.95 | 3.33% | 100,031 |
| Feb 9, 2026 | 27.30 | 27.65 | 27.00 | 27.05 | 27.05 | -1.99% | 47,698 |
| Feb 6, 2026 | 27.55 | 27.75 | 26.80 | 27.60 | 27.60 | 0.18% | 59,320 |
| Feb 5, 2026 | 27.30 | 27.55 | 27.00 | 27.55 | 27.55 | 0.92% | 50,652 |
| Feb 4, 2026 | 26.30 | 27.60 | 25.85 | 27.30 | 27.30 | 7.06% | 160,034 |
| Feb 3, 2026 | 25.40 | 25.65 | 24.75 | 25.50 | 25.50 | 1.19% | 66,156 |
| Feb 2, 2026 | 25.15 | 25.25 | 24.55 | 25.20 | 25.20 | -1.18% | 45,939 |
| Jan 30, 2026 | 26.00 | 26.10 | 25.35 | 25.50 | 25.50 | -2.30% | 53,803 |
| Jan 29, 2026 | 26.60 | 27.10 | 25.95 | 26.10 | 26.10 | -2.79% | 48,922 |
| Jan 28, 2026 | 26.30 | 27.00 | 26.15 | 26.85 | 26.85 | 1.70% | 46,973 |
| Jan 27, 2026 | 26.20 | 26.45 | 26.05 | 26.40 | 26.40 | -0.38% | 25,572 |
| Jan 26, 2026 | 25.60 | 26.60 | 25.55 | 26.50 | 26.50 | 2.71% | 66,529 |
| Jan 23, 2026 | 25.80 | 25.90 | 25.50 | 25.80 | 25.80 | 0.19% | 43,302 |
| Jan 22, 2026 | 24.80 | 25.85 | 24.80 | 25.75 | 25.75 | 4.25% | 70,467 |
| Jan 21, 2026 | 24.30 | 24.75 | 23.80 | 24.70 | 24.70 | 1.02% | 37,149 |
| Jan 20, 2026 | 25.00 | 25.80 | 24.30 | 24.45 | 24.45 | -3.55% | 58,692 |
| Jan 19, 2026 | 25.50 | 25.60 | 25.00 | 25.35 | 25.35 | -0.78% | 48,942 |
| Jan 16, 2026 | 25.90 | 25.90 | 25.25 | 25.55 | 25.55 | -1.35% | 36,089 |
| Jan 15, 2026 | 25.00 | 25.90 | 25.00 | 25.90 | 25.90 | 3.60% | 78,549 |
| Jan 14, 2026 | 24.60 | 25.20 | 24.50 | 25.00 | 25.00 | 1.63% | 47,013 |