Lennar Corporation (BIT:1LEN)
Italy
· Delayed Price · Currency is EUR 93.17
0.00 (0.00%)
Last updated: Mar 4, 2026, 9:00 AM CET
Lennar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 91.71 | 91.71 | 91.71 | 91.71 | 91.71 | -0.84% | - |
| Mar 3, 2026 | 92.49 | 92.49 | 92.49 | 92.49 | 92.49 | 0.27% | - |
| Mar 2, 2026 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | -4.21% | - |
| Feb 27, 2026 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | 2.45% | - |
| Feb 26, 2026 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | 1.10% | - |
| Feb 25, 2026 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | -3.28% | - |
| Feb 24, 2026 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | -0.52% | - |
| Feb 23, 2026 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | -2.07% | - |
| Feb 20, 2026 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | -2.26% | - |
| Feb 19, 2026 | 100.94 | 100.94 | 100.94 | 100.94 | 100.94 | -2.47% | - |
| Feb 18, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 1.67% | - |
| Feb 17, 2026 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -1.83% | - |
| Feb 16, 2026 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | -0.42% | - |
| Feb 13, 2026 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | 1.01% | - |
| Feb 12, 2026 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | 2.85% | - |
| Feb 11, 2026 | 100.24 | 100.24 | 100.24 | 100.24 | 100.24 | 1.24% | - |
| Feb 10, 2026 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | 3.31% | - |
| Feb 9, 2026 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | -3.29% | - |
| Feb 6, 2026 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | 1.36% | - |
| Feb 5, 2026 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | -2.15% | - |
| Feb 4, 2026 | 99.92 | 99.92 | 99.92 | 99.92 | 99.92 | 6.85% | - |
| Feb 3, 2026 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | 1.85% | - |
| Feb 2, 2026 | 91.39 | 91.39 | 91.39 | 91.81 | 91.39 | -0.14% | - |
| Jan 30, 2026 | 91.52 | 91.52 | 91.52 | 91.94 | 91.52 | -1.65% | - |
| Jan 29, 2026 | 93.05 | 93.05 | 93.05 | 93.48 | 93.05 | 0.33% | - |
| Jan 28, 2026 | 87.21 | 91.50 | 87.21 | 93.17 | 92.74 | 1.77% | 70 |
| Jan 27, 2026 | 91.13 | 91.13 | 91.13 | 91.55 | 91.13 | -2.11% | - |
| Jan 26, 2026 | 93.09 | 93.09 | 93.09 | 93.52 | 93.09 | -2.49% | - |
| Jan 23, 2026 | 95.47 | 95.47 | 95.47 | 95.91 | 95.47 | -4.20% | - |
| Jan 22, 2026 | 99.66 | 99.66 | 99.66 | 100.12 | 99.66 | -0.93% | - |
| Jan 21, 2026 | 100.59 | 100.59 | 100.59 | 101.06 | 100.59 | 1.08% | - |
| Jan 20, 2026 | 98.00 | 98.00 | 98.00 | 99.98 | 99.52 | -2.69% | 6 |
| Jan 19, 2026 | 102.27 | 102.27 | 102.27 | 102.74 | 102.27 | -1.08% | - |
| Jan 16, 2026 | 103.38 | 103.38 | 103.38 | 103.86 | 103.38 | -0.25% | - |
| Jan 15, 2026 | 103.64 | 103.64 | 103.64 | 104.12 | 103.64 | -0.48% | - |
| Jan 14, 2026 | 104.14 | 104.14 | 104.14 | 104.62 | 104.14 | 0.63% | - |
| Jan 13, 2026 | 104.76 | 104.76 | 103.14 | 103.96 | 103.48 | -0.76% | 68 |
| Jan 12, 2026 | 101.62 | 101.62 | 101.62 | 104.76 | 104.28 | 5.85% | 9 |
| Jan 9, 2026 | 96.24 | 96.24 | 96.24 | 98.97 | 98.51 | 6.50% | 9 |
| Jan 8, 2026 | 92.50 | 92.50 | 92.50 | 92.93 | 92.50 | 5.48% | - |
| Jan 7, 2026 | 95.59 | 95.59 | 91.00 | 88.10 | 87.69 | -1.13% | 20 |
| Jan 6, 2026 | 88.70 | 88.70 | 88.70 | 89.11 | 88.70 | -0.27% | - |
| Jan 5, 2026 | 88.94 | 88.94 | 88.94 | 89.35 | 88.94 | 1.04% | - |
| Jan 2, 2026 | 88.63 | 88.63 | 88.63 | 88.43 | 88.02 | 0.37% | 2 |
| Dec 30, 2025 | 88.28 | 88.28 | 88.28 | 88.10 | 87.69 | -0.37% | 1 |
| Dec 29, 2025 | 88.02 | 88.02 | 88.02 | 88.43 | 88.02 | -1.29% | - |
| Dec 23, 2025 | 90.00 | 90.00 | 90.00 | 89.59 | 89.18 | -1.34% | 10 |
| Dec 22, 2025 | 90.39 | 90.39 | 90.39 | 90.81 | 90.39 | -1.84% | - |
| Dec 19, 2025 | 92.08 | 92.08 | 92.08 | 92.51 | 92.08 | 1.39% | - |
| Dec 18, 2025 | 93.73 | 93.73 | 93.73 | 91.24 | 90.82 | -2.66% | 10 |
| Dec 17, 2025 | 97.34 | 97.34 | 95.05 | 93.73 | 93.30 | -6.53% | 704 |
| Dec 16, 2025 | 99.82 | 99.82 | 99.82 | 100.28 | 99.82 | -3.74% | - |
| Dec 15, 2025 | 103.70 | 103.70 | 103.70 | 104.18 | 103.70 | 1.88% | - |
| Dec 12, 2025 | 101.79 | 101.79 | 101.79 | 102.26 | 101.79 | -0.41% | - |
| Dec 11, 2025 | 102.21 | 102.21 | 102.21 | 102.68 | 102.21 | 1.14% | - |
| Dec 10, 2025 | 101.05 | 101.05 | 101.05 | 101.52 | 101.05 | 1.71% | - |
| Dec 9, 2025 | 99.35 | 99.35 | 99.35 | 99.81 | 99.35 | -4.10% | - |
| Dec 8, 2025 | 103.60 | 103.60 | 103.60 | 104.08 | 103.60 | -4.83% | - |
| Dec 5, 2025 | 108.86 | 108.86 | 108.86 | 109.36 | 108.86 | -1.76% | - |
| Dec 4, 2025 | 110.81 | 110.81 | 110.81 | 111.32 | 110.81 | -2.59% | - |
| Dec 3, 2025 | 113.75 | 113.75 | 113.75 | 114.28 | 113.75 | 2.83% | - |
| Dec 2, 2025 | 110.63 | 110.63 | 110.63 | 111.14 | 110.63 | -1.73% | - |
| Dec 1, 2025 | 112.58 | 112.58 | 112.58 | 113.10 | 112.58 | 0.68% | - |
| Nov 28, 2025 | 111.82 | 111.82 | 111.82 | 112.34 | 111.82 | -0.92% | - |
| Nov 27, 2025 | 112.86 | 112.86 | 112.86 | 113.38 | 112.86 | 0.02% | - |
| Nov 26, 2025 | 112.84 | 112.84 | 112.84 | 113.36 | 112.84 | 4.29% | - |
| Nov 25, 2025 | 112.02 | 112.02 | 104.04 | 108.70 | 108.20 | 2.10% | 51 |
| Nov 24, 2025 | 105.97 | 105.97 | 105.97 | 106.46 | 105.97 | 0.34% | - |
| Nov 21, 2025 | 105.61 | 105.61 | 105.61 | 106.10 | 105.61 | 4.64% | - |
| Nov 20, 2025 | 100.93 | 100.93 | 100.93 | 101.40 | 100.93 | 1.62% | - |
| Nov 19, 2025 | 99.32 | 99.32 | 99.32 | 99.78 | 99.32 | -0.08% | - |
| Nov 18, 2025 | 99.40 | 99.40 | 99.40 | 99.86 | 99.40 | -2.04% | - |
| Nov 17, 2025 | 101.47 | 101.47 | 101.47 | 101.94 | 101.47 | -2.67% | - |
| Nov 14, 2025 | 104.26 | 104.26 | 104.26 | 104.74 | 104.26 | -1.13% | - |
| Nov 13, 2025 | 105.45 | 105.45 | 105.45 | 105.94 | 105.45 | -1.85% | - |
| Nov 12, 2025 | 107.44 | 107.44 | 107.44 | 107.94 | 107.44 | 0.37% | - |
| Nov 11, 2025 | 111.90 | 111.90 | 106.44 | 107.54 | 107.04 | 1.66% | 31 |
| Nov 10, 2025 | 104.50 | 104.74 | 104.50 | 105.78 | 105.29 | 2.32% | 20 |
| Nov 7, 2025 | 102.90 | 102.90 | 102.90 | 103.38 | 102.90 | -0.67% | - |
| Nov 6, 2025 | 103.60 | 103.60 | 103.60 | 104.08 | 103.60 | -1.68% | - |
| Nov 5, 2025 | 105.28 | 105.28 | 105.28 | 105.86 | 105.37 | 0.55% | 10 |
| Nov 4, 2025 | 104.79 | 104.79 | 104.79 | 105.28 | 104.79 | 0.69% | - |
| Nov 3, 2025 | 104.08 | 104.08 | 104.08 | 104.56 | 104.08 | -2.26% | - |
| Oct 31, 2025 | 107.84 | 107.84 | 107.84 | 106.98 | 106.49 | -1.18% | 1 |
| Oct 30, 2025 | 107.76 | 107.76 | 107.76 | 108.26 | 107.76 | -1.83% | - |
| Oct 29, 2025 | 109.38 | 109.38 | 109.38 | 110.28 | 109.77 | -0.18% | 21 |
| Oct 28, 2025 | 109.97 | 109.97 | 109.97 | 110.48 | 109.97 | -0.63% | - |
| Oct 27, 2025 | 110.76 | 110.76 | 110.76 | 111.18 | 110.67 | -0.11% | 2 |
| Oct 24, 2025 | 111.60 | 111.60 | 111.60 | 111.30 | 110.79 | 1.29% | 80 |
| Oct 23, 2025 | 109.37 | 109.37 | 109.37 | 109.88 | 109.37 | -1.26% | - |
| Oct 22, 2025 | 110.77 | 110.77 | 110.77 | 111.28 | 110.77 | 0.29% | - |
| Oct 21, 2025 | 107.50 | 107.50 | 106.60 | 110.96 | 110.45 | 3.05% | 20 |
| Oct 20, 2025 | 108.72 | 108.72 | 108.72 | 107.68 | 107.18 | 1.05% | 10 |
| Oct 17, 2025 | 107.12 | 107.12 | 107.12 | 106.56 | 106.07 | 1.91% | 34 |
| Oct 16, 2025 | 104.08 | 104.08 | 104.08 | 104.56 | 104.08 | -0.61% | - |
| Oct 15, 2025 | 104.72 | 104.72 | 104.72 | 105.20 | 104.71 | 2.51% | - |
| Oct 14, 2025 | 102.15 | 102.15 | 102.15 | 102.62 | 102.15 | 0.43% | - |
| Oct 13, 2025 | 101.86 | 101.86 | 101.86 | 102.18 | 101.71 | 0.63% | 7 |
| Oct 10, 2025 | 101.07 | 101.07 | 101.07 | 101.54 | 101.07 | -1.57% | - |
| Oct 9, 2025 | 102.68 | 102.68 | 102.68 | 103.16 | 102.68 | -0.65% | - |