Lenzing Aktiengesellschaft (VIE:LNZ)
Austria · Delayed Price · Currency is EUR 23.00
-0.10 (-0.43%)
Aug 14, 2026, 5:35 PM CET
VIE:LNZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 24.65 | 25.60 | 24.50 | 25.60 | 25.60 | 2.40% | 39,816 |
| Jul 16, 2026 | 24.95 | 25.00 | 24.40 | 25.00 | 25.00 | 1.83% | 37,944 |
| Jul 15, 2026 | 24.15 | 24.75 | 23.85 | 24.55 | 24.55 | 1.66% | 54,354 |
| Jul 14, 2026 | 24.35 | 24.70 | 24.00 | 24.15 | 24.15 | -0.82% | 30,416 |
| Jul 13, 2026 | 24.40 | 24.60 | 24.05 | 24.35 | 24.35 | -0.61% | 29,068 |
| Jul 10, 2026 | 24.45 | 24.80 | 24.45 | 24.50 | 24.50 | -0.61% | 17,081 |
| Jul 9, 2026 | 24.60 | 25.10 | 24.35 | 24.65 | 24.65 | -0.80% | 44,904 |
| Jul 8, 2026 | 24.60 | 25.10 | 24.60 | 24.85 | 24.85 | -0.20% | 32,000 |
| Jul 7, 2026 | 24.90 | 25.10 | 24.65 | 24.90 | 24.90 | -0.20% | 37,873 |
| Jul 6, 2026 | 25.60 | 25.60 | 24.90 | 24.95 | 24.95 | -2.35% | 34,648 |
| Jul 3, 2026 | 24.90 | 25.70 | 24.85 | 25.55 | 25.55 | 1.79% | 46,985 |
| Jul 2, 2026 | 24.40 | 25.10 | 24.40 | 25.10 | 25.10 | 2.03% | 36,682 |
| Jul 1, 2026 | 24.60 | 24.70 | 23.95 | 24.60 | 24.60 | 1.44% | 35,159 |
| Jun 30, 2026 | 24.25 | 24.40 | 24.10 | 24.25 | 24.25 | - | 29,489 |
| Jun 29, 2026 | 24.70 | 24.75 | 24.10 | 24.25 | 24.25 | -1.02% | 48,768 |
| Jun 26, 2026 | 25.30 | 25.30 | 24.35 | 24.50 | 24.50 | -3.16% | 60,476 |
| Jun 25, 2026 | 25.35 | 25.45 | 24.80 | 25.30 | 25.30 | -1.17% | 47,497 |
| Jun 24, 2026 | 26.20 | 26.20 | 25.15 | 25.60 | 25.60 | -0.97% | 49,739 |
| Jun 23, 2026 | 26.75 | 26.75 | 25.35 | 25.85 | 25.85 | -4.61% | 76,027 |
| Jun 22, 2026 | 28.50 | 28.50 | 26.95 | 27.10 | 27.10 | -5.08% | 86,003 |
| Jun 19, 2026 | 28.65 | 29.80 | 28.35 | 28.55 | 28.55 | -1.55% | 231,310 |
| Jun 18, 2026 | 28.00 | 29.20 | 28.00 | 29.00 | 29.00 | 4.13% | 185,311 |
| Jun 17, 2026 | 24.80 | 27.85 | 24.80 | 27.85 | 27.85 | 14.85% | 364,518 |
| Jun 16, 2026 | 24.25 | 24.55 | 24.05 | 24.25 | 24.25 | 0.62% | 44,072 |
| Jun 15, 2026 | 24.20 | 25.15 | 24.10 | 24.10 | 24.10 | 1.05% | 117,697 |
| Jun 12, 2026 | 23.00 | 23.85 | 23.00 | 23.85 | 23.85 | 3.92% | 61,792 |
| Jun 11, 2026 | 22.40 | 22.95 | 22.15 | 22.95 | 22.95 | 2.46% | 40,071 |
| Jun 10, 2026 | 22.30 | 22.55 | 21.85 | 22.40 | 22.40 | 2.05% | 51,511 |
| Jun 9, 2026 | 22.50 | 22.50 | 21.85 | 21.95 | 21.95 | -1.79% | 56,320 |
| Jun 8, 2026 | 22.50 | 22.55 | 21.85 | 22.35 | 22.35 | -1.32% | 78,012 |