Lennar Corporation (BIT:1LEN)
Italy
· Delayed Price · Currency is EUR 109.36
-1.96 (-1.76%)
At close: Dec 5, 2025
Lennar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 109.36 | 109.36 | 109.36 | 109.36 | 109.36 | -1.76% | - |
| Dec 4, 2025 | 111.32 | 111.32 | 111.32 | 111.32 | 111.32 | -2.59% | - |
| Dec 3, 2025 | 114.28 | 114.28 | 114.28 | 114.28 | 114.28 | 2.83% | - |
| Dec 2, 2025 | 111.14 | 111.14 | 111.14 | 111.14 | 111.14 | -1.73% | - |
| Dec 1, 2025 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | 0.68% | - |
| Nov 28, 2025 | 112.34 | 112.34 | 112.34 | 112.34 | 112.34 | -0.92% | - |
| Nov 27, 2025 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | 0.02% | - |
| Nov 26, 2025 | 113.36 | 113.36 | 113.36 | 113.36 | 113.36 | 4.29% | - |
| Nov 25, 2025 | 112.02 | 112.02 | 104.04 | 108.70 | 108.70 | 2.10% | 51 |
| Nov 24, 2025 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | 0.34% | - |
| Nov 21, 2025 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | 4.64% | - |
| Nov 20, 2025 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 1.62% | - |
| Nov 19, 2025 | 99.78 | 99.78 | 99.78 | 99.78 | 99.78 | -0.08% | - |
| Nov 18, 2025 | 99.86 | 99.86 | 99.86 | 99.86 | 99.86 | -2.04% | - |
| Nov 17, 2025 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | -2.67% | - |
| Nov 14, 2025 | 104.74 | 104.74 | 104.74 | 104.74 | 104.74 | -1.13% | - |
| Nov 13, 2025 | 105.94 | 105.94 | 105.94 | 105.94 | 105.94 | -1.85% | - |
| Nov 12, 2025 | 107.94 | 107.94 | 107.94 | 107.94 | 107.94 | 0.37% | - |
| Nov 11, 2025 | 111.90 | 111.90 | 106.44 | 107.54 | 107.54 | 1.66% | 31 |
| Nov 10, 2025 | 104.50 | 104.74 | 104.50 | 105.78 | 105.78 | 2.32% | 20 |
| Nov 7, 2025 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | -0.67% | - |
| Nov 6, 2025 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | -1.68% | - |
| Nov 5, 2025 | 105.28 | 105.28 | 105.28 | 105.86 | 105.86 | 0.55% | 10 |
| Nov 4, 2025 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | 0.69% | - |
| Nov 3, 2025 | 104.56 | 104.56 | 104.56 | 104.56 | 104.56 | -2.26% | - |
| Oct 31, 2025 | 107.84 | 107.84 | 107.84 | 106.98 | 106.98 | -1.18% | 1 |
| Oct 30, 2025 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | -1.83% | - |
| Oct 29, 2025 | 109.38 | 109.38 | 109.38 | 110.28 | 110.28 | -0.18% | 21 |
| Oct 28, 2025 | 110.48 | 110.48 | 110.48 | 110.48 | 110.48 | -0.63% | - |
| Oct 27, 2025 | 110.76 | 110.76 | 110.76 | 111.18 | 111.18 | -0.11% | 2 |
| Oct 24, 2025 | 111.60 | 111.60 | 111.60 | 111.30 | 111.30 | 1.29% | 80 |
| Oct 23, 2025 | 109.88 | 109.88 | 109.88 | 109.88 | 109.88 | -1.26% | - |
| Oct 22, 2025 | 111.28 | 111.28 | 111.28 | 111.28 | 111.28 | 0.29% | - |
| Oct 21, 2025 | 107.50 | 107.50 | 106.60 | 110.96 | 110.96 | 3.05% | 20 |
| Oct 20, 2025 | 108.72 | 108.72 | 108.72 | 107.68 | 107.68 | 1.05% | 10 |
| Oct 17, 2025 | 107.12 | 107.12 | 107.12 | 106.56 | 106.56 | 1.91% | 34 |
| Oct 16, 2025 | 104.56 | 104.56 | 104.56 | 104.56 | 104.56 | -0.61% | - |
| Oct 15, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | 2.51% | - |
| Oct 14, 2025 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | 0.43% | - |
| Oct 13, 2025 | 101.86 | 101.86 | 101.86 | 102.18 | 102.18 | 0.63% | 7 |
| Oct 10, 2025 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | -1.57% | - |
| Oct 9, 2025 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | -0.65% | - |
| Oct 8, 2025 | 103.80 | 103.80 | 103.80 | 103.84 | 103.41 | -1.22% | 34 |
| Oct 7, 2025 | 104.68 | 104.68 | 104.68 | 105.12 | 104.68 | -4.31% | - |
| Oct 6, 2025 | 109.40 | 109.40 | 109.40 | 109.86 | 109.40 | -0.45% | - |
| Oct 3, 2025 | 108.98 | 108.98 | 108.98 | 110.36 | 109.90 | 0.88% | 19 |
| Oct 2, 2025 | 108.95 | 108.95 | 108.95 | 109.40 | 108.95 | 0.53% | - |
| Oct 1, 2025 | 108.37 | 108.37 | 108.37 | 108.82 | 108.37 | 1.38% | - |
| Sep 30, 2025 | 106.90 | 106.90 | 106.90 | 107.34 | 106.89 | -0.61% | - |
| Sep 29, 2025 | 109.28 | 109.28 | 109.28 | 108.00 | 107.55 | 0.13% | 2 |
| Sep 26, 2025 | 106.02 | 106.02 | 106.02 | 107.86 | 107.41 | 0.94% | 19 |
| Sep 25, 2025 | 106.42 | 106.42 | 106.42 | 106.86 | 106.42 | -0.60% | - |
| Sep 24, 2025 | 107.62 | 107.62 | 107.62 | 107.50 | 107.05 | 3.23% | 10 |
| Sep 23, 2025 | 103.44 | 104.36 | 103.38 | 104.14 | 103.71 | 0.42% | 191 |
| Sep 22, 2025 | 106.92 | 106.92 | 103.80 | 103.70 | 103.27 | -6.07% | 181 |
| Sep 19, 2025 | 109.88 | 109.88 | 109.88 | 110.40 | 109.94 | -1.87% | 21 |
| Sep 18, 2025 | 112.03 | 112.03 | 112.03 | 112.50 | 112.03 | -1.33% | - |
| Sep 17, 2025 | 113.55 | 113.55 | 113.55 | 114.02 | 113.55 | 1.68% | - |
| Sep 16, 2025 | 111.68 | 111.68 | 111.68 | 112.14 | 111.68 | -0.67% | - |
| Sep 15, 2025 | 112.43 | 112.43 | 112.43 | 112.90 | 112.43 | -3.42% | - |
| Sep 12, 2025 | 121.48 | 121.48 | 121.48 | 116.90 | 116.42 | -2.27% | 7 |
| Sep 11, 2025 | 119.12 | 119.12 | 119.12 | 119.62 | 119.12 | 3.01% | - |
| Sep 10, 2025 | 115.64 | 115.64 | 115.64 | 116.12 | 115.64 | -1.07% | - |
| Sep 9, 2025 | 116.89 | 116.89 | 116.89 | 117.38 | 116.89 | -3.02% | - |
| Sep 8, 2025 | 120.54 | 120.54 | 120.54 | 121.04 | 120.54 | -0.53% | - |
| Sep 5, 2025 | 120.08 | 120.08 | 120.08 | 121.68 | 121.18 | 3.52% | 13 |
| Sep 4, 2025 | 117.05 | 117.05 | 117.05 | 117.54 | 117.05 | 3.09% | - |
| Sep 3, 2025 | 113.55 | 113.55 | 113.55 | 114.02 | 113.55 | 0.72% | - |
| Sep 2, 2025 | 112.73 | 112.73 | 112.73 | 113.20 | 112.73 | 0.11% | - |
| Sep 1, 2025 | 112.61 | 112.61 | 112.61 | 113.08 | 112.61 | - | - |
| Aug 29, 2025 | 115.56 | 115.56 | 114.58 | 113.08 | 112.61 | 0.37% | 22 |
| Aug 28, 2025 | 112.19 | 112.19 | 112.19 | 112.66 | 112.19 | -1.69% | - |
| Aug 27, 2025 | 114.13 | 114.13 | 114.13 | 114.60 | 114.12 | -0.87% | - |
| Aug 26, 2025 | 115.12 | 115.12 | 115.12 | 115.60 | 115.12 | 1.05% | - |
| Aug 25, 2025 | 116.80 | 116.80 | 116.80 | 114.40 | 113.93 | -1.57% | 7 |
| Aug 22, 2025 | 115.74 | 115.74 | 115.74 | 116.22 | 115.74 | 6.00% | - |
| Aug 21, 2025 | 109.19 | 109.19 | 109.19 | 109.64 | 109.19 | -2.85% | - |
| Aug 20, 2025 | 113.88 | 113.90 | 113.88 | 112.86 | 112.39 | -0.91% | 36 |
| Aug 19, 2025 | 113.12 | 113.12 | 113.12 | 113.90 | 113.43 | 1.32% | 7 |
| Aug 18, 2025 | 111.95 | 111.95 | 111.95 | 112.42 | 111.95 | 1.37% | - |
| Aug 14, 2025 | 110.44 | 110.44 | 110.44 | 110.90 | 110.44 | 0.04% | - |
| Aug 13, 2025 | 110.40 | 110.40 | 110.40 | 110.86 | 110.40 | 4.72% | - |
| Aug 12, 2025 | 105.42 | 105.42 | 105.42 | 105.86 | 105.42 | 3.20% | - |
| Aug 11, 2025 | 102.16 | 102.16 | 102.16 | 102.58 | 102.15 | -0.93% | - |
| Aug 8, 2025 | 103.11 | 103.11 | 103.11 | 103.54 | 103.11 | -0.33% | - |
| Aug 7, 2025 | 103.45 | 103.45 | 103.45 | 103.88 | 103.45 | -0.02% | - |
| Aug 6, 2025 | 103.47 | 103.47 | 103.47 | 103.90 | 103.47 | 0.35% | - |
| Aug 5, 2025 | 103.11 | 103.11 | 103.11 | 103.54 | 103.11 | 1.47% | - |
| Aug 4, 2025 | 101.62 | 101.62 | 101.62 | 102.04 | 101.62 | 1.92% | - |
| Aug 1, 2025 | 99.71 | 99.71 | 99.71 | 100.12 | 99.70 | 1.70% | - |
| Jul 31, 2025 | 98.04 | 98.04 | 98.04 | 98.45 | 98.04 | -1.45% | - |
| Jul 30, 2025 | 99.63 | 99.63 | 99.63 | 99.90 | 99.49 | 0.08% | 100 |
| Jul 29, 2025 | 100.84 | 100.84 | 100.84 | 99.82 | 99.41 | -0.89% | 100 |
| Jul 28, 2025 | 100.30 | 100.30 | 100.30 | 100.72 | 100.30 | 4.08% | - |
| Jul 25, 2025 | 96.37 | 96.37 | 96.37 | 96.77 | 96.37 | -0.55% | - |
| Jul 24, 2025 | 96.91 | 96.91 | 96.91 | 97.31 | 96.91 | -3.21% | - |
| Jul 23, 2025 | 100.12 | 100.12 | 100.12 | 100.54 | 100.12 | -0.26% | - |
| Jul 22, 2025 | 100.38 | 100.38 | 100.38 | 100.80 | 100.38 | 7.80% | - |
| Jul 21, 2025 | 93.12 | 93.12 | 93.12 | 93.51 | 93.12 | -0.33% | - |
| Jul 18, 2025 | 93.43 | 93.43 | 93.43 | 93.82 | 93.43 | -0.73% | - |