Lenzing Aktiengesellschaft (VIE:LNZ)
Austria · Delayed Price · Currency is EUR 20.80
+0.05 (0.24%)
Sep 25, 2026, 2:58 PM CET
VIE:LNZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 21.25 | 21.25 | 20.80 | 20.95 | - | 0.96% | 2,445 |
| Sep 24, 2026 | 21.25 | 21.30 | 20.75 | 20.75 | 20.75 | -2.12% | 40,784 |
| Sep 23, 2026 | 21.00 | 21.20 | 20.85 | 21.20 | 21.20 | 1.19% | 32,358 |
| Sep 22, 2026 | 20.90 | 21.15 | 20.50 | 20.95 | 20.95 | 0.96% | 52,554 |
| Sep 21, 2026 | 20.60 | 21.05 | 20.55 | 20.75 | 20.75 | 1.22% | 34,265 |
| Sep 18, 2026 | 21.00 | 21.00 | 20.45 | 20.50 | 20.50 | -2.84% | 83,067 |
| Sep 17, 2026 | 21.50 | 21.50 | 20.70 | 21.10 | 21.10 | 0.48% | 35,946 |
| Sep 16, 2026 | 21.00 | 21.15 | 20.75 | 21.00 | 21.00 | -0.24% | 24,863 |
| Sep 15, 2026 | 21.75 | 21.85 | 20.75 | 21.05 | 21.05 | -1.17% | 48,527 |
| Sep 14, 2026 | 21.90 | 22.00 | 21.10 | 21.30 | 21.30 | -3.18% | 57,184 |
| Sep 11, 2026 | 22.50 | 22.95 | 21.80 | 22.00 | 22.00 | -3.08% | 51,205 |
| Sep 10, 2026 | 22.75 | 22.80 | 22.15 | 22.70 | 22.70 | 0.22% | 52,198 |
| Sep 9, 2026 | 22.80 | 22.90 | 22.45 | 22.65 | 22.65 | -0.44% | 17,523 |
| Sep 8, 2026 | 22.70 | 23.00 | 22.40 | 22.75 | 22.75 | -0.66% | 21,293 |
| Sep 7, 2026 | 22.90 | 23.05 | 22.75 | 22.90 | 22.90 | 0.88% | 17,525 |
| Sep 4, 2026 | 22.40 | 22.80 | 22.35 | 22.70 | 22.70 | -0.22% | 38,504 |
| Sep 3, 2026 | 23.10 | 23.10 | 22.30 | 22.75 | 22.75 | -0.66% | 45,650 |
| Sep 2, 2026 | 23.00 | 23.05 | 22.60 | 22.90 | 22.90 | -0.87% | 32,885 |
| Sep 1, 2026 | 22.80 | 23.10 | 22.55 | 23.10 | 23.10 | 0.87% | 24,375 |
| Aug 31, 2026 | 23.45 | 23.50 | 22.90 | 22.90 | 22.90 | -0.65% | 27,247 |
| Aug 28, 2026 | 23.30 | 23.60 | 23.05 | 23.05 | 23.05 | -0.65% | 24,728 |
| Aug 27, 2026 | 23.30 | 23.50 | 23.15 | 23.20 | 23.20 | -0.43% | 20,236 |
| Aug 26, 2026 | 23.00 | 23.30 | 22.90 | 23.30 | 23.30 | 1.75% | 26,821 |
| Aug 25, 2026 | 23.50 | 23.75 | 22.80 | 22.90 | 22.90 | -4.38% | 41,310 |
| Aug 24, 2026 | 23.10 | 24.05 | 23.10 | 23.95 | 23.95 | 1.70% | 28,665 |
| Aug 21, 2026 | 23.10 | 23.55 | 23.10 | 23.55 | 23.55 | 1.95% | 16,424 |
| Aug 20, 2026 | 23.10 | 23.10 | 22.60 | 23.10 | 23.10 | 0.22% | 21,967 |
| Aug 19, 2026 | 23.05 | 23.35 | 22.85 | 23.05 | 23.05 | -0.86% | 14,565 |
| Aug 18, 2026 | 22.90 | 23.30 | 22.75 | 23.25 | 23.25 | 1.97% | 23,790 |
| Aug 17, 2026 | 22.90 | 22.90 | 22.60 | 22.80 | 22.80 | -0.87% | 28,106 |
| Aug 14, 2026 | 23.15 | 23.25 | 22.80 | 23.00 | 23.00 | -0.43% | 36,313 |
| Aug 13, 2026 | 23.45 | 23.55 | 23.10 | 23.10 | 23.10 | -2.12% | 23,584 |
| Aug 12, 2026 | 23.30 | 23.60 | 22.95 | 23.60 | 23.60 | 1.51% | 32,274 |
| Aug 11, 2026 | 23.45 | 23.95 | 23.25 | 23.25 | 23.25 | -1.90% | 26,626 |
| Aug 10, 2026 | 24.00 | 24.15 | 21.80 | 23.70 | 23.70 | - | 109,126 |
| Aug 7, 2026 | 24.40 | 24.40 | 23.65 | 23.70 | 23.70 | -2.07% | 34,468 |
| Aug 6, 2026 | 23.90 | 24.65 | 23.55 | 24.20 | 24.20 | 2.98% | 79,444 |
| Aug 5, 2026 | 25.00 | 26.40 | 23.35 | 23.50 | 23.50 | -4.47% | 179,206 |
| Aug 4, 2026 | 24.30 | 25.15 | 24.00 | 24.60 | 24.60 | -0.61% | 48,574 |
| Aug 3, 2026 | 23.65 | 25.10 | 23.65 | 24.75 | 24.75 | 5.54% | 89,043 |
| Jul 31, 2026 | 23.75 | 24.55 | 23.45 | 23.45 | 23.45 | 0.43% | 76,048 |
| Jul 30, 2026 | 22.30 | 23.65 | 22.25 | 23.35 | 23.35 | 6.38% | 82,270 |
| Jul 29, 2026 | 21.60 | 22.70 | 21.60 | 21.95 | 21.95 | 4.52% | 98,291 |
| Jul 28, 2026 | 22.50 | 22.50 | 19.64 | 21.00 | 21.00 | -14.11% | 522,965 |
| Jul 27, 2026 | 25.00 | 25.40 | 23.95 | 24.45 | 24.45 | -2.59% | 73,848 |
| Jul 24, 2026 | 25.00 | 25.45 | 24.70 | 25.10 | 25.10 | -0.40% | 33,047 |
| Jul 23, 2026 | 25.60 | 26.35 | 24.95 | 25.20 | 25.20 | -2.51% | 41,789 |
| Jul 22, 2026 | 25.70 | 26.00 | 25.35 | 25.85 | 25.85 | 0.58% | 28,923 |
| Jul 21, 2026 | 25.10 | 25.70 | 25.00 | 25.70 | 25.70 | 1.78% | 32,355 |
| Jul 20, 2026 | 24.90 | 25.35 | 24.80 | 25.25 | 25.25 | -1.37% | 38,533 |