LexinFintech Holdings Ltd. (FRA:1LFA)
Germany
· Delayed Price · Currency is EUR 2.620
-0.060 (-2.24%)
At close: Dec 4, 2025
LexinFintech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.76 | 2.76 | 2.62 | 2.62 | 2.62 | -2.24% | - |
| Dec 3, 2025 | 2.76 | 2.76 | 2.68 | 2.68 | 2.68 | 0.75% | - |
| Dec 2, 2025 | 2.78 | 2.78 | 2.66 | 2.66 | 2.66 | -2.92% | - |
| Dec 1, 2025 | 2.78 | 2.78 | 2.74 | 2.74 | 2.74 | 3.01% | - |
| Nov 28, 2025 | 2.82 | 2.82 | 2.66 | 2.66 | 2.66 | -8.90% | - |
| Nov 27, 2025 | 2.82 | 2.92 | 2.82 | 2.92 | 2.92 | 8.96% | 350 |
| Nov 26, 2025 | 2.96 | 2.96 | 2.68 | 2.68 | 2.68 | -6.94% | - |
| Nov 25, 2025 | 3.22 | 3.22 | 2.88 | 2.88 | 2.88 | -7.10% | - |
| Nov 24, 2025 | 3.00 | 3.36 | 3.00 | 3.10 | 3.10 | 3.33% | 2,710 |
| Nov 21, 2025 | 2.86 | 3.00 | 2.86 | 3.00 | 3.00 | -2.60% | - |
| Nov 20, 2025 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Nov 19, 2025 | 3.24 | 3.24 | 3.10 | 3.10 | 3.10 | -9.36% | - |
| Nov 18, 2025 | 3.32 | 3.42 | 3.32 | 3.42 | 3.42 | -0.58% | 11,005 |
| Nov 17, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.37% | - |
| Nov 14, 2025 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | -2.20% | - |
| Nov 13, 2025 | 3.56 | 3.64 | 3.56 | 3.64 | 3.64 | 0.55% | - |
| Nov 12, 2025 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | 5.23% | - |
| Nov 11, 2025 | 3.64 | 3.64 | 3.44 | 3.44 | 3.44 | -2.27% | - |
| Nov 10, 2025 | 3.62 | 3.62 | 3.52 | 3.52 | 3.52 | 2.33% | - |
| Nov 7, 2025 | 3.62 | 3.62 | 3.44 | 3.44 | 3.44 | -6.52% | - |
| Nov 6, 2025 | 3.78 | 3.78 | 3.68 | 3.68 | 3.68 | 1.66% | - |
| Nov 5, 2025 | 3.74 | 3.74 | 3.62 | 3.62 | 3.62 | 1.69% | - |
| Nov 4, 2025 | 4.00 | 4.00 | 3.56 | 3.56 | 3.56 | -9.18% | - |
| Nov 3, 2025 | 4.16 | 4.16 | 3.92 | 3.92 | 3.92 | 20.25% | - |
| Oct 31, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 6.54% | - |
| Oct 30, 2025 | 3.14 | 3.14 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Oct 29, 2025 | 3.32 | 3.54 | 3.10 | 3.10 | 3.10 | -14.36% | 1,700 |
| Oct 28, 2025 | 4.36 | 4.36 | 3.62 | 3.62 | 3.62 | -20.61% | - |
| Oct 27, 2025 | 4.88 | 4.88 | 4.56 | 4.56 | 4.56 | -3.80% | - |
| Oct 24, 2025 | 4.68 | 4.74 | 4.68 | 4.74 | 4.74 | 0.42% | - |
| Oct 23, 2025 | 4.78 | 4.78 | 4.72 | 4.72 | 4.72 | 6.31% | - |
| Oct 22, 2025 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | 4.72% | - |
| Oct 21, 2025 | 4.44 | 4.44 | 4.24 | 4.24 | 4.24 | 1.44% | - |
| Oct 20, 2025 | 4.24 | 4.24 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Oct 17, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 0.97% | - |
| Oct 16, 2025 | 4.22 | 4.22 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Oct 15, 2025 | 4.22 | 4.22 | 4.16 | 4.16 | 4.16 | 2.46% | - |
| Oct 14, 2025 | 4.32 | 4.32 | 4.06 | 4.06 | 4.06 | -4.25% | - |
| Oct 13, 2025 | 4.34 | 4.34 | 4.24 | 4.24 | 4.24 | -1.40% | - |
| Oct 10, 2025 | 4.44 | 4.44 | 4.30 | 4.30 | 4.30 | 1.90% | - |
| Oct 9, 2025 | 4.38 | 4.38 | 4.22 | 4.22 | 4.22 | -4.95% | - |
| Oct 8, 2025 | 4.32 | 4.46 | 4.32 | 4.44 | 4.44 | 2.30% | 200 |
| Oct 7, 2025 | 4.48 | 4.48 | 4.34 | 4.34 | 4.34 | 0.93% | - |
| Oct 6, 2025 | 4.44 | 4.44 | 4.30 | 4.30 | 4.30 | -8.90% | - |
| Oct 3, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 5.36% | - |
| Oct 2, 2025 | 4.60 | 4.60 | 4.48 | 4.48 | 4.48 | 1.36% | - |
| Oct 1, 2025 | 4.48 | 4.48 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Sep 30, 2025 | 4.52 | 4.52 | 4.40 | 4.40 | 4.40 | - | - |
| Sep 29, 2025 | 4.70 | 4.70 | 4.40 | 4.40 | 4.40 | -7.17% | - |
| Sep 26, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.84% | - |
| Sep 25, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Sep 24, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 3.91% | - |
| Sep 23, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.17% | - |
| Sep 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.00% | - |
| Sep 19, 2025 | 4.78 | 4.78 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Sep 18, 2025 | 4.86 | 4.86 | 4.64 | 4.64 | 4.64 | - | - |
| Sep 17, 2025 | 4.78 | 4.78 | 4.64 | 4.64 | 4.64 | - | - |
| Sep 16, 2025 | 4.80 | 4.80 | 4.64 | 4.64 | 4.64 | - | - |
| Sep 15, 2025 | 4.82 | 4.82 | 4.64 | 4.64 | 4.64 | -1.28% | - |
| Sep 12, 2025 | 4.94 | 4.94 | 4.70 | 4.70 | 4.70 | - | - |
| Sep 11, 2025 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -4.08% | - |
| Sep 10, 2025 | 5.10 | 5.10 | 4.90 | 4.90 | 4.90 | -1.61% | - |
| Sep 9, 2025 | 5.20 | 5.20 | 4.98 | 4.98 | 4.98 | - | - |
| Sep 8, 2025 | 5.20 | 5.20 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| Sep 5, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 3.48% | - |
| Sep 4, 2025 | 5.10 | 5.10 | 4.88 | 4.88 | 4.88 | -3.37% | - |
| Sep 3, 2025 | 5.35 | 5.35 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Sep 2, 2025 | 5.35 | 5.35 | 5.10 | 5.10 | 5.10 | -4.67% | - |
| Sep 1, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 4.90% | - |
| Aug 29, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Aug 28, 2025 | 5.35 | 5.35 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Aug 27, 2025 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 26, 2025 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | -6.31% | - |
| Aug 25, 2025 | 5.75 | 5.75 | 5.55 | 5.55 | 5.42 | -1.77% | - |
| Aug 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.51 | 4.63% | - |
| Aug 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.27 | 4.85% | - |
| Aug 20, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.03 | 1.98% | - |
| Aug 19, 2025 | 5.30 | 5.30 | 5.05 | 5.05 | 4.93 | -11.40% | - |
| Aug 18, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.56 | 2.70% | - |
| Aug 15, 2025 | 5.70 | 5.70 | 5.55 | 5.55 | 5.42 | 0.91% | - |
| Aug 14, 2025 | 5.85 | 5.85 | 5.50 | 5.50 | 5.37 | -2.65% | - |
| Aug 13, 2025 | 5.75 | 5.75 | 5.65 | 5.65 | 5.51 | 1.80% | - |
| Aug 12, 2025 | 5.85 | 5.85 | 5.55 | 5.55 | 5.42 | 2.78% | - |
| Aug 11, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.27 | 4.85% | - |
| Aug 8, 2025 | 5.50 | 5.50 | 5.15 | 5.15 | 5.03 | -10.43% | - |
| Aug 7, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.61 | 7.48% | - |
| Aug 6, 2025 | 5.55 | 5.55 | 5.35 | 5.35 | 5.22 | 4.90% | - |
| Aug 5, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 4.98 | -2.86% | - |
| Aug 4, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.12 | -0.94% | - |
| Aug 1, 2025 | 5.50 | 5.50 | 5.30 | 5.30 | 5.17 | 2.91% | - |
| Jul 31, 2025 | 5.35 | 5.35 | 5.15 | 5.15 | 5.03 | -2.83% | - |
| Jul 30, 2025 | 5.50 | 5.50 | 5.30 | 5.30 | 5.17 | 0.95% | - |
| Jul 29, 2025 | 5.45 | 5.45 | 5.25 | 5.25 | 5.12 | -2.78% | - |
| Jul 28, 2025 | 5.90 | 5.90 | 5.40 | 5.40 | 5.27 | -3.57% | - |
| Jul 25, 2025 | 6.05 | 6.05 | 5.60 | 5.60 | 5.47 | -8.20% | - |
| Jul 24, 2025 | 6.30 | 6.30 | 6.10 | 6.10 | 5.95 | 1.67% | - |
| Jul 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.86 | 5.26% | - |
| Jul 22, 2025 | 6.00 | 6.00 | 5.70 | 5.70 | 5.56 | 5.56% | - |
| Jul 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.27 | 0.93% | - |
| Jul 18, 2025 | 5.55 | 5.55 | 5.35 | 5.35 | 5.22 | -0.93% | - |