Lenzing Aktiengesellschaft (VIE:LNZ)
Austria · Delayed Price · Currency is EUR 24.95
-0.60 (-2.35%)
Jul 6, 2026, 5:35 PM CET
VIE:LNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 24.90 | 25.70 | 24.85 | 25.65 | - | 2.19% | 19,980 |
| 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 |
| Jun 5, 2026 | 23.45 | 23.45 | 22.60 | 22.65 | 22.65 | -2.37% | 59,199 |
| Jun 4, 2026 | 23.25 | 23.55 | 23.20 | 23.20 | 23.20 | -0.64% | 18,249 |
| Jun 3, 2026 | 23.20 | 23.45 | 23.00 | 23.35 | 23.35 | - | 29,762 |
| Jun 2, 2026 | 23.20 | 23.65 | 23.00 | 23.35 | 23.35 | 0.65% | 58,839 |
| Jun 1, 2026 | 23.80 | 23.95 | 23.15 | 23.20 | 23.20 | -1.90% | 49,196 |
| May 29, 2026 | 23.85 | 24.35 | 23.65 | 23.65 | 23.65 | -0.63% | 64,214 |
| May 28, 2026 | 23.75 | 24.35 | 23.70 | 23.80 | 23.80 | -1.65% | 53,603 |
| May 27, 2026 | 24.50 | 25.30 | 24.15 | 24.20 | 24.20 | - | 51,665 |
| May 26, 2026 | 24.90 | 24.90 | 23.90 | 24.20 | 24.20 | -2.62% | 37,543 |
| May 25, 2026 | 24.80 | 25.65 | 24.65 | 24.85 | 24.85 | 0.20% | 75,165 |
| May 22, 2026 | 24.20 | 25.00 | 24.20 | 24.80 | 24.80 | 2.90% | 42,385 |
| May 21, 2026 | 24.10 | 24.45 | 24.00 | 24.10 | 24.10 | - | 25,303 |
| May 20, 2026 | 23.90 | 24.45 | 23.70 | 24.10 | 24.10 | 0.84% | 38,668 |
| May 19, 2026 | 23.60 | 24.20 | 23.60 | 23.90 | 23.90 | - | 16,747 |
| May 18, 2026 | 23.90 | 24.10 | 23.25 | 23.90 | 23.90 | -0.62% | 45,504 |
| May 15, 2026 | 24.25 | 24.55 | 23.85 | 24.05 | 24.05 | -2.24% | 27,624 |
| May 14, 2026 | 24.30 | 24.60 | 24.25 | 24.60 | 24.60 | 1.23% | 28,242 |
| May 13, 2026 | 23.65 | 24.40 | 23.55 | 24.30 | 24.30 | 2.75% | 23,562 |
| May 12, 2026 | 23.50 | 24.30 | 23.45 | 23.65 | 23.65 | -1.25% | 34,279 |
| May 11, 2026 | 23.50 | 24.15 | 23.40 | 23.95 | 23.95 | 1.48% | 37,117 |
| May 8, 2026 | 24.05 | 24.20 | 23.55 | 23.60 | 23.60 | -1.87% | 49,448 |
| May 7, 2026 | 24.45 | 26.00 | 24.05 | 24.05 | 24.05 | - | 171,433 |
| May 6, 2026 | 24.05 | 24.45 | 23.60 | 24.05 | 24.05 | 1.91% | 44,647 |
| 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 |