Lenzing Aktiengesellschaft (VIE:LNZ)
Austria · Delayed Price · Currency is EUR 11.48
+0.44 (3.99%)
Nov 4, 2026, 5:35 PM CET
VIE:LNZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 11.16 | 11.74 | 11.04 | 11.48 | 11.48 | 3.99% | 292,987 |
| Nov 3, 2026 | 11.18 | 11.22 | 10.80 | 11.04 | 11.04 | -0.18% | 122,507 |
| Nov 2, 2026 | 10.86 | 11.24 | 10.52 | 11.06 | 11.06 | 2.41% | 225,220 |
| Oct 30, 2026 | 11.00 | 11.20 | 10.68 | 10.80 | 10.80 | -2.53% | 176,157 |
| Oct 29, 2026 | 10.80 | 11.28 | 10.54 | 11.08 | 11.08 | 3.55% | 181,773 |
| Oct 28, 2026 | 9.98 | 10.70 | 9.90 | 10.70 | 10.70 | 8.08% | 257,717 |
| Oct 27, 2026 | 10.58 | 10.58 | 9.85 | 9.90 | 9.90 | -4.99% | 546,136 |
| Oct 23, 2026 | 10.60 | 10.80 | 10.26 | 10.42 | 10.42 | -1.70% | 223,172 |
| Oct 22, 2026 | 10.70 | 10.72 | 10.26 | 10.60 | 10.60 | -0.19% | 319,518 |
| Oct 21, 2026 | 10.16 | 10.94 | 10.06 | 10.62 | 10.62 | 1.14% | 297,002 |
| Oct 20, 2026 | 10.52 | 10.72 | 10.50 | 10.50 | 10.50 | -0.19% | 246,957 |
| Oct 19, 2026 | 11.06 | 11.14 | 10.50 | 10.52 | 10.52 | -2.23% | 289,599 |
| Oct 16, 2026 | 11.20 | 11.20 | 10.70 | 10.76 | 10.76 | -1.65% | 177,640 |
| Oct 15, 2026 | 11.02 | 11.34 | 10.82 | 10.94 | 10.94 | -1.62% | 238,965 |
| Oct 14, 2026 | 11.00 | 11.26 | 10.40 | 11.12 | 11.12 | 4.51% | 455,747 |
| Oct 13, 2026 | 11.48 | 11.86 | 10.26 | 10.64 | 10.64 | -6.34% | 507,310 |
| Oct 12, 2026 | 10.80 | 11.94 | 10.70 | 11.36 | 11.36 | 8.19% | 332,693 |
| Oct 9, 2026 | 10.70 | 11.10 | 10.34 | 10.50 | 10.50 | 0.77% | 380,712 |
| Oct 8, 2026 | 12.08 | 12.48 | 10.32 | 10.42 | 10.42 | -16.64% | 539,456 |
| Oct 7, 2026 | 12.66 | 13.04 | 11.24 | 12.50 | 12.50 | -3.10% | 382,656 |
| Oct 6, 2026 | 13.60 | 13.78 | 12.90 | 12.90 | 12.90 | -5.15% | 187,279 |
| Oct 5, 2026 | 14.40 | 14.58 | 13.60 | 13.60 | 13.60 | -1.02% | 251,432 |
| Oct 2, 2026 | 14.00 | 14.70 | 12.72 | 13.74 | 13.74 | -4.32% | 695,288 |
| Oct 1, 2026 | 19.38 | 19.80 | 17.76 | 19.50 | 14.36 | -6.25% | 301,903 |
| Sep 30, 2026 | 20.50 | 20.90 | 20.40 | 20.80 | 15.32 | 1.71% | 39,145 |
| Sep 29, 2026 | 20.60 | 20.65 | 20.30 | 20.45 | 15.06 | -0.73% | 25,495 |
| Sep 28, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 15.17 | - | 21,709 |
| Sep 25, 2026 | 21.25 | 21.25 | 20.60 | 20.60 | 15.17 | -0.72% | 15,112 |
| Sep 24, 2026 | 21.25 | 21.30 | 20.75 | 20.75 | 15.28 | -2.12% | 40,784 |
| Sep 23, 2026 | 21.00 | 21.20 | 20.85 | 21.20 | 15.61 | 1.19% | 32,358 |
| Sep 22, 2026 | 20.90 | 21.15 | 20.50 | 20.95 | 15.43 | 0.96% | 52,554 |
| Sep 21, 2026 | 20.60 | 21.05 | 20.55 | 20.75 | 15.28 | 1.22% | 34,265 |
| Sep 18, 2026 | 21.00 | 21.00 | 20.45 | 20.50 | 15.10 | -2.84% | 83,067 |
| Sep 17, 2026 | 21.50 | 21.50 | 20.70 | 21.10 | 15.54 | 0.48% | 35,946 |
| Sep 16, 2026 | 21.00 | 21.15 | 20.75 | 21.00 | 15.47 | -0.24% | 24,863 |
| Sep 15, 2026 | 21.75 | 21.85 | 20.75 | 21.05 | 15.50 | -1.17% | 48,527 |
| Sep 14, 2026 | 21.90 | 22.00 | 21.10 | 21.30 | 15.69 | -3.18% | 57,184 |
| Sep 11, 2026 | 22.50 | 22.95 | 21.80 | 22.00 | 16.20 | -3.08% | 51,205 |
| Sep 10, 2026 | 22.75 | 22.80 | 22.15 | 22.70 | 16.72 | 0.22% | 52,198 |
| Sep 9, 2026 | 22.80 | 22.90 | 22.45 | 22.65 | 16.68 | -0.44% | 17,523 |
| Sep 8, 2026 | 22.70 | 23.00 | 22.40 | 22.75 | 16.75 | -0.66% | 21,293 |
| Sep 7, 2026 | 22.90 | 23.05 | 22.75 | 22.90 | 16.86 | 0.88% | 17,525 |
| Sep 4, 2026 | 22.40 | 22.80 | 22.35 | 22.70 | 16.72 | -0.22% | 38,504 |
| Sep 3, 2026 | 23.10 | 23.10 | 22.30 | 22.75 | 16.75 | -0.66% | 45,650 |
| Sep 2, 2026 | 23.00 | 23.05 | 22.60 | 22.90 | 16.86 | -0.87% | 32,885 |
| Sep 1, 2026 | 22.80 | 23.10 | 22.55 | 23.10 | 17.01 | 0.87% | 24,375 |
| Aug 31, 2026 | 23.45 | 23.50 | 22.90 | 22.90 | 16.86 | -0.65% | 27,247 |
| Aug 28, 2026 | 23.30 | 23.60 | 23.05 | 23.05 | 16.97 | -0.65% | 24,728 |
| Aug 27, 2026 | 23.30 | 23.50 | 23.15 | 23.20 | 17.09 | -0.43% | 20,236 |
| Aug 26, 2026 | 23.00 | 23.30 | 22.90 | 23.30 | 17.16 | 1.75% | 26,821 |