Lenzing Aktiengesellschaft (BIT:1LNZ)
Italy
· Delayed Price · Currency is EUR 27.15
+1.05 (4.02%)
At close: Dec 5, 2025
BIT:1LNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 4.02% | - |
| Dec 4, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 2.76% | - |
| Dec 3, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.36% | - |
| Dec 2, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -5.85% | - |
| Dec 1, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 7.68% | - |
| Nov 28, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 7.86% | - |
| Nov 27, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.46% | - |
| Nov 26, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -8.78% | - |
| Nov 25, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 9.85% | - |
| Nov 24, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 4.38% | - |
| Nov 21, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 2.93% | - |
| Nov 20, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Nov 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.69% | - |
| Nov 18, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -2.89% | - |
| Nov 17, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.53% | - |
| Nov 14, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.88% | - |
| Nov 13, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 2.03% | - |
| Nov 12, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.37% | - |
| Nov 11, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | - |
| Nov 10, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -5.81% | - |
| Nov 7, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -5.49% | - |
| Nov 6, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -4.65% | - |
| Nov 5, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.19% | - |
| Nov 4, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -2.08% | - |
| Nov 3, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.31% | - |
| Oct 31, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -2.01% | - |
| Oct 30, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | - |
| Oct 29, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.18% | - |
| Oct 28, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.18% | - |
| Oct 27, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 2.82% | - |
| Oct 24, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.76% | - |
| Oct 23, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 2.13% | - |
| Oct 22, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.19% | - |
| Oct 21, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.39% | - |
| Oct 20, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1.18% | - |
| Oct 17, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.80% | - |
| Oct 16, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -2.71% | - |
| Oct 15, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.39% | - |
| Oct 14, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.58% | - |
| Oct 13, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -1.52% | - |
| Oct 10, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 3.14% | - |
| Oct 9, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Oct 8, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Oct 7, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Oct 6, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Oct 3, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.20% | - |
| Oct 2, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.39% | - |
| Oct 1, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.39% | - |
| Sep 30, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -2.69% | - |
| Sep 29, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.51% | - |
| Sep 26, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - | - |
| Sep 25, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.38% | - |
| Sep 24, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.38% | - |
| Sep 23, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1.55% | - |
| Sep 22, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -2.08% | - |
| Sep 19, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.38% | - |
| Sep 18, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.38% | - |
| Sep 17, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.12% | - |
| Sep 16, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.29% | - |
| Sep 15, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.37% | - |
| Sep 12, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.37% | - |
| Sep 11, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -1.10% | - |
| Sep 10, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -1.08% | - |
| Sep 9, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 2.03% | - |
| Sep 8, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.50% | - |
| Sep 5, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.75% | - |
| Sep 4, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.19% | - |
| Sep 3, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -1.31% | - |
| Sep 2, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.19% | - |
| Sep 1, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.37% | - |
| Aug 29, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -2.71% | - |
| Aug 28, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | - |
| Aug 27, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -1.25% | - |
| Aug 26, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.53% | - |
| Aug 25, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.89% | - |
| Aug 22, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 2.57% | - |
| Aug 21, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.91% | - |
| Aug 20, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 6.59% | - |
| Aug 19, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.39% | - |
| Aug 18, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -4.10% | - |
| Aug 14, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Aug 13, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.56% | - |
| Aug 12, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -3.92% | - |
| Aug 11, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.18% | - |
| Aug 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 4.09% | - |
| Aug 7, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 7.82% | - |
| Aug 6, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.60% | - |
| Aug 5, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 5.08% | - |
| Aug 4, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -3.87% | - |
| Aug 1, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -2.77% | - |
| Jul 31, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.94% | - |
| Jul 30, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -1.15% | - |
| Jul 29, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -2.80% | - |
| Jul 28, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Jul 25, 2025 | 26.10 | 26.10 | 26.10 | 26.40 | 26.40 | 3.94% | 24 |
| Jul 24, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.87% | 24 |
| Jul 23, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.58% | - |
| Jul 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Jul 21, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.33% | - |
| Jul 18, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.39% | - |