Lenzing Aktiengesellschaft (VIE:LNZ)
Austria · Delayed Price · Currency is EUR 23.60
+0.05 (0.21%)
May 5, 2026, 5:35 PM CET
VIE:LNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 23.60 | 23.75 | 23.25 | 23.60 | 23.60 | 0.21% | 24,774 |
| May 4, 2026 | 23.25 | 24.20 | 23.25 | 23.55 | 23.55 | 1.29% | 34,071 |
| Apr 30, 2026 | 22.80 | 23.50 | 22.70 | 23.25 | 23.25 | 1.53% | 43,771 |
| Apr 29, 2026 | 23.10 | 23.45 | 22.70 | 22.90 | 22.90 | 0.44% | 30,681 |
| Apr 28, 2026 | 22.90 | 23.20 | 22.80 | 22.80 | 22.80 | -0.44% | 22,370 |
| Apr 27, 2026 | 23.85 | 23.85 | 22.90 | 22.90 | 22.90 | -2.14% | 17,553 |
| Apr 24, 2026 | 23.70 | 23.80 | 23.25 | 23.40 | 23.40 | -1.06% | 26,892 |
| Apr 23, 2026 | 23.90 | 24.35 | 23.60 | 23.65 | 23.65 | -1.46% | 22,325 |
| Apr 22, 2026 | 24.20 | 24.60 | 24.00 | 24.00 | 24.00 | -0.21% | 24,521 |
| Apr 21, 2026 | 24.05 | 24.60 | 24.05 | 24.05 | 24.05 | -1.23% | 25,461 |
| Apr 20, 2026 | 24.35 | 24.80 | 24.30 | 24.35 | 24.35 | -2.21% | 35,204 |
| Apr 17, 2026 | 24.40 | 25.00 | 24.10 | 24.90 | 24.90 | 2.26% | 87,930 |
| Apr 16, 2026 | 23.90 | 24.65 | 23.90 | 24.35 | 24.35 | 0.41% | 22,295 |
| Apr 15, 2026 | 24.35 | 24.90 | 24.25 | 24.25 | 24.25 | -0.41% | 27,426 |
| Apr 14, 2026 | 24.50 | 25.00 | 24.35 | 24.35 | 24.35 | 0.21% | 67,272 |
| Apr 13, 2026 | 23.70 | 24.60 | 23.55 | 24.30 | 24.30 | -2.41% | 47,963 |
| Apr 10, 2026 | 24.10 | 25.00 | 23.55 | 24.90 | 24.90 | 4.18% | 109,527 |
| Apr 9, 2026 | 24.00 | 24.00 | 23.20 | 23.90 | 23.90 | -0.42% | 38,663 |
| Apr 8, 2026 | 24.45 | 24.90 | 23.45 | 24.00 | 24.00 | 5.73% | 70,208 |
| Apr 7, 2026 | 23.15 | 23.40 | 21.85 | 22.70 | 22.70 | -1.52% | 84,316 |
| Apr 2, 2026 | 22.90 | 23.25 | 22.50 | 23.05 | 23.05 | -2.12% | 58,691 |
| Apr 1, 2026 | 24.80 | 24.80 | 22.90 | 23.55 | 23.55 | -0.84% | 70,378 |
| Mar 31, 2026 | 24.00 | 24.35 | 22.85 | 23.75 | 23.75 | -1.86% | 85,236 |
| Mar 30, 2026 | 24.55 | 24.55 | 23.95 | 24.20 | 24.20 | -2.22% | 61,787 |
| Mar 27, 2026 | 24.05 | 25.00 | 24.00 | 24.75 | 24.75 | 1.23% | 68,848 |
| Mar 26, 2026 | 24.50 | 24.95 | 24.00 | 24.45 | 24.45 | -0.81% | 62,824 |
| Mar 25, 2026 | 23.45 | 24.70 | 23.30 | 24.65 | 24.65 | 6.02% | 129,282 |
| 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 |