Lennar Corporation (BIT:1LEN)
Italy
· Delayed Price · Currency is EUR 79.62
+0.16 (0.20%)
At close: Apr 28, 2026
Lennar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | -1.97% | - |
| Apr 24, 2026 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | -0.17% | - |
| Apr 23, 2026 | 81.18 | 81.18 | 81.18 | 81.20 | 81.20 | 1.15% | 5 |
| Apr 22, 2026 | 81.10 | 81.10 | 80.42 | 80.28 | 80.28 | -1.91% | 7 |
| Apr 21, 2026 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | 5.44% | - |
| Apr 20, 2026 | 77.62 | 77.62 | 77.62 | 77.62 | 77.20 | -4.83% | - |
| Apr 17, 2026 | 81.56 | 81.56 | 81.56 | 81.56 | 81.11 | 4.35% | - |
| Apr 16, 2026 | 78.16 | 78.16 | 78.16 | 78.16 | 77.73 | 3.61% | - |
| Apr 15, 2026 | 75.44 | 75.44 | 75.44 | 75.44 | 75.03 | -1.54% | - |
| Apr 14, 2026 | 76.62 | 76.62 | 76.62 | 76.62 | 76.20 | 1.83% | - |
| Apr 13, 2026 | 75.24 | 75.24 | 75.24 | 75.24 | 74.83 | 0.99% | - |
| Apr 10, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.09 | -1.46% | - |
| Apr 9, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.19 | -1.07% | - |
| Apr 8, 2026 | 76.42 | 76.42 | 76.42 | 76.42 | 76.00 | 3.61% | - |
| Apr 7, 2026 | 76.00 | 76.00 | 76.00 | 73.76 | 73.36 | -0.73% | 13 |
| Apr 2, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 73.89 | -0.63% | - |
| Apr 1, 2026 | 76.75 | 76.75 | 76.75 | 74.77 | 74.36 | -1.36% | 7 |
| Mar 31, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.39 | -4.03% | - |
| Mar 30, 2026 | 78.98 | 78.98 | 78.98 | 78.98 | 78.55 | -0.45% | - |
| Mar 27, 2026 | 79.34 | 79.34 | 79.34 | 79.34 | 78.91 | 0.04% | - |
| Mar 26, 2026 | 79.31 | 79.31 | 79.31 | 79.31 | 78.88 | 0.18% | - |
| Mar 25, 2026 | 79.17 | 79.17 | 79.17 | 79.17 | 78.74 | -0.98% | - |
| Mar 24, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.51 | -0.44% | - |
| Mar 23, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 79.86 | 1.72% | - |
| Mar 20, 2026 | 78.94 | 78.94 | 78.94 | 78.94 | 78.51 | -2.13% | - |
| Mar 19, 2026 | 80.66 | 80.66 | 80.66 | 80.66 | 80.22 | -2.82% | - |
| Mar 18, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.55 | -3.82% | - |
| Mar 17, 2026 | 84.26 | 84.26 | 84.26 | 86.30 | 85.83 | 4.45% | 20 |
| Mar 16, 2026 | 82.62 | 82.62 | 82.62 | 82.62 | 82.17 | -1.05% | - |
| Mar 13, 2026 | 83.71 | 83.71 | 83.71 | 83.50 | 83.04 | 2.87% | 1 |
| Mar 12, 2026 | 81.17 | 81.17 | 81.17 | 81.17 | 80.73 | -3.30% | - |
| Mar 11, 2026 | 83.94 | 83.94 | 83.94 | 83.94 | 83.48 | -1.76% | - |
| Mar 10, 2026 | 85.44 | 85.44 | 85.44 | 85.44 | 84.97 | 2.26% | - |
| Mar 9, 2026 | 83.55 | 83.55 | 83.55 | 83.55 | 83.09 | -4.03% | - |
| Mar 6, 2026 | 87.65 | 87.65 | 87.65 | 87.06 | 86.58 | -4.29% | 11 |
| Mar 5, 2026 | 90.96 | 90.96 | 90.96 | 90.96 | 90.46 | -0.82% | - |
| Mar 4, 2026 | 91.71 | 91.71 | 91.71 | 91.71 | 91.21 | -0.84% | - |
| Mar 3, 2026 | 92.49 | 92.49 | 92.49 | 92.49 | 91.98 | 0.27% | - |
| Mar 2, 2026 | 92.24 | 92.24 | 92.24 | 92.24 | 91.74 | -4.21% | - |
| Feb 27, 2026 | 96.29 | 96.29 | 96.29 | 96.29 | 95.76 | 2.45% | - |
| Feb 26, 2026 | 93.99 | 93.99 | 93.99 | 93.99 | 93.48 | 1.10% | - |
| Feb 25, 2026 | 92.97 | 92.97 | 92.97 | 92.97 | 92.46 | -3.28% | - |
| Feb 24, 2026 | 96.12 | 96.12 | 96.12 | 96.12 | 95.59 | -0.52% | - |
| Feb 23, 2026 | 96.62 | 96.62 | 96.62 | 96.62 | 96.09 | -2.07% | - |
| Feb 20, 2026 | 98.66 | 98.66 | 98.66 | 98.66 | 98.12 | -2.26% | - |
| Feb 19, 2026 | 100.94 | 100.94 | 100.94 | 100.94 | 100.39 | -2.47% | - |
| Feb 18, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 102.93 | 1.67% | - |
| Feb 17, 2026 | 101.80 | 101.80 | 101.80 | 101.80 | 101.24 | -1.83% | - |
| Feb 16, 2026 | 103.70 | 103.70 | 103.70 | 103.70 | 103.13 | -0.42% | - |
| Feb 13, 2026 | 104.14 | 104.14 | 104.14 | 104.14 | 103.57 | 1.01% | - |
| Feb 12, 2026 | 103.10 | 103.10 | 103.10 | 103.10 | 102.54 | 2.85% | - |
| Feb 11, 2026 | 100.24 | 100.24 | 100.24 | 100.24 | 99.69 | 1.24% | - |
| Feb 10, 2026 | 99.01 | 99.01 | 99.01 | 99.01 | 98.47 | 3.31% | - |
| Feb 9, 2026 | 95.84 | 95.84 | 95.84 | 95.84 | 95.32 | -3.29% | - |
| Feb 6, 2026 | 99.10 | 99.10 | 99.10 | 99.10 | 98.56 | 1.36% | - |
| Feb 5, 2026 | 97.77 | 97.77 | 97.77 | 97.77 | 97.24 | -2.15% | - |
| Feb 4, 2026 | 99.92 | 99.92 | 99.92 | 99.92 | 99.37 | 6.85% | - |
| Feb 3, 2026 | 93.51 | 93.51 | 93.51 | 93.51 | 93.00 | 1.85% | - |
| Feb 2, 2026 | 91.81 | 91.81 | 91.81 | 91.81 | 90.89 | -0.14% | - |
| Jan 30, 2026 | 91.94 | 91.94 | 91.94 | 91.94 | 91.02 | -1.65% | - |
| Jan 29, 2026 | 93.48 | 93.48 | 93.48 | 93.48 | 92.54 | 0.33% | - |
| Jan 28, 2026 | 87.21 | 91.50 | 87.21 | 93.17 | 92.23 | 1.77% | 70 |
| Jan 27, 2026 | 91.55 | 91.55 | 91.55 | 91.55 | 90.63 | -2.11% | - |
| Jan 26, 2026 | 93.52 | 93.52 | 93.52 | 93.52 | 92.58 | -2.49% | - |
| Jan 23, 2026 | 95.91 | 95.91 | 95.91 | 95.91 | 94.95 | -4.20% | - |
| Jan 22, 2026 | 100.12 | 100.12 | 100.12 | 100.12 | 99.11 | -0.93% | - |
| Jan 21, 2026 | 101.06 | 101.06 | 101.06 | 101.06 | 100.04 | 1.08% | - |
| Jan 20, 2026 | 98.00 | 98.00 | 98.00 | 99.98 | 98.97 | -2.69% | 6 |
| Jan 19, 2026 | 102.74 | 102.74 | 102.74 | 102.74 | 101.71 | -1.08% | - |
| Jan 16, 2026 | 103.86 | 103.86 | 103.86 | 103.86 | 102.82 | -0.25% | - |
| Jan 15, 2026 | 104.12 | 104.12 | 104.12 | 104.12 | 103.07 | -0.48% | - |
| Jan 14, 2026 | 104.62 | 104.62 | 104.62 | 104.62 | 103.57 | 0.63% | - |
| Jan 13, 2026 | 104.76 | 104.76 | 103.14 | 103.96 | 102.91 | -0.76% | 68 |
| Jan 12, 2026 | 101.62 | 101.62 | 101.62 | 104.76 | 103.71 | 5.85% | 9 |
| Jan 9, 2026 | 96.24 | 96.24 | 96.24 | 98.97 | 97.97 | 6.50% | 9 |
| Jan 8, 2026 | 92.93 | 92.93 | 92.93 | 92.93 | 92.00 | 5.48% | - |
| Jan 7, 2026 | 95.59 | 95.59 | 91.00 | 88.10 | 87.21 | -1.13% | 20 |
| Jan 6, 2026 | 89.11 | 89.11 | 89.11 | 89.11 | 88.21 | -0.27% | - |
| Jan 5, 2026 | 89.35 | 89.35 | 89.35 | 89.35 | 88.45 | 1.04% | - |
| Jan 2, 2026 | 88.63 | 88.63 | 88.63 | 88.43 | 87.54 | 0.37% | 2 |
| Dec 30, 2025 | 88.28 | 88.28 | 88.28 | 88.10 | 87.21 | -0.37% | 1 |
| Dec 29, 2025 | 88.43 | 88.43 | 88.43 | 88.43 | 87.54 | -1.29% | - |
| Dec 23, 2025 | 90.00 | 90.00 | 90.00 | 89.59 | 88.69 | -1.34% | 10 |
| Dec 22, 2025 | 90.81 | 90.81 | 90.81 | 90.81 | 89.90 | -1.84% | - |
| Dec 19, 2025 | 92.51 | 92.51 | 92.51 | 92.51 | 91.58 | 1.39% | - |
| Dec 18, 2025 | 93.73 | 93.73 | 93.73 | 91.24 | 90.32 | -2.66% | 10 |
| Dec 17, 2025 | 97.34 | 97.34 | 95.05 | 93.73 | 92.79 | -6.53% | 704 |
| Dec 16, 2025 | 100.28 | 100.28 | 100.28 | 100.28 | 99.27 | -3.74% | - |
| Dec 15, 2025 | 104.18 | 104.18 | 104.18 | 104.18 | 103.13 | 1.88% | - |
| Dec 12, 2025 | 102.26 | 102.26 | 102.26 | 102.26 | 101.23 | -0.41% | - |
| Dec 11, 2025 | 102.68 | 102.68 | 102.68 | 102.68 | 101.65 | 1.14% | - |
| Dec 10, 2025 | 101.52 | 101.52 | 101.52 | 101.52 | 100.50 | 1.71% | - |
| Dec 9, 2025 | 99.81 | 99.81 | 99.81 | 99.81 | 98.81 | -4.10% | - |
| Dec 8, 2025 | 104.08 | 104.08 | 104.08 | 104.08 | 103.03 | -4.83% | - |
| Dec 5, 2025 | 109.36 | 109.36 | 109.36 | 109.36 | 108.26 | -1.76% | - |
| Dec 4, 2025 | 111.32 | 111.32 | 111.32 | 111.32 | 110.20 | -2.59% | - |
| Dec 3, 2025 | 114.28 | 114.28 | 114.28 | 114.28 | 113.13 | 2.83% | - |
| Dec 2, 2025 | 111.14 | 111.14 | 111.14 | 111.14 | 110.02 | -1.73% | - |
| Dec 1, 2025 | 113.10 | 113.10 | 113.10 | 113.10 | 111.96 | 0.68% | - |
| Nov 28, 2025 | 112.34 | 112.34 | 112.34 | 112.34 | 111.21 | -0.92% | - |