Lenzing Aktiengesellschaft (FRA:LEN)
Germany
· Delayed Price · Currency is EUR 23.95
-0.05 (-0.21%)
At close: Dec 5, 2025
FRA:LEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.95 | 24.00 | 23.95 | 24.00 | 24.00 | 1.05% | 1,000 |
| Dec 3, 2025 | 23.75 | 23.95 | 23.75 | 23.75 | 23.75 | 0.64% | 301 |
| Dec 2, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Dec 1, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | 140 |
| Nov 28, 2025 | 23.15 | 23.60 | 23.15 | 23.60 | 23.60 | 3.28% | 65 |
| Nov 27, 2025 | 22.40 | 22.85 | 22.40 | 22.85 | 22.85 | 1.11% | 9 |
| Nov 26, 2025 | 22.90 | 22.90 | 22.50 | 22.60 | 22.60 | 2.49% | 252 |
| Nov 25, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.90% | - |
| Nov 24, 2025 | 22.00 | 22.25 | 22.00 | 22.25 | 22.25 | 4.22% | 426 |
| Nov 21, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.16% | - |
| Nov 20, 2025 | 21.70 | 21.70 | 21.60 | 21.60 | 21.60 | 2.37% | 350 |
| Nov 19, 2025 | 20.90 | 21.10 | 20.90 | 21.10 | 21.10 | 0.24% | 3 |
| Nov 18, 2025 | 21.20 | 21.20 | 20.80 | 21.05 | 21.05 | -5.18% | 3,055 |
| Nov 17, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Nov 14, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.36% | - |
| Nov 13, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.23% | - |
| Nov 12, 2025 | 21.10 | 22.05 | 21.10 | 22.05 | 22.05 | 4.01% | 1,400 |
| Nov 11, 2025 | 20.75 | 21.20 | 20.70 | 21.20 | 21.20 | 2.17% | 300 |
| Nov 10, 2025 | 22.35 | 22.35 | 20.70 | 20.75 | 20.75 | -4.82% | 373 |
| Nov 7, 2025 | 23.20 | 23.20 | 21.80 | 21.80 | 21.80 | -6.03% | 196 |
| Nov 6, 2025 | 24.50 | 24.50 | 22.45 | 23.20 | 23.20 | -6.64% | 678 |
| Nov 5, 2025 | 24.95 | 24.95 | 24.85 | 24.85 | 24.85 | -2.74% | 30 |
| Nov 4, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.92% | - |
| Nov 3, 2025 | 25.85 | 26.20 | 25.85 | 26.05 | 26.05 | 1.76% | 1,005 |
| Oct 31, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.19% | - |
| Oct 30, 2025 | 25.40 | 25.40 | 25.30 | 25.30 | 25.30 | -0.39% | 200 |
| Oct 29, 2025 | 25.05 | 25.40 | 25.05 | 25.40 | 25.40 | 0.59% | 170 |
| Oct 28, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.75% | - |
| Oct 27, 2025 | 25.65 | 25.70 | 25.65 | 25.70 | 25.70 | -1.91% | 1 |
| Oct 24, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.58% | - |
| Oct 23, 2025 | 24.50 | 26.20 | 24.50 | 26.05 | 26.05 | 5.68% | 3,307 |
| Oct 22, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -1.60% | - |
| Oct 21, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.20% | - |
| Oct 20, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.40% | - |
| Oct 17, 2025 | 24.65 | 25.00 | 24.40 | 25.00 | 25.00 | 1.42% | 91 |
| Oct 16, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -1.20% | - |
| Oct 15, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 1.84% | 300 |
| Oct 14, 2025 | 25.25 | 25.25 | 24.50 | 24.50 | 24.50 | -2.78% | 1,504 |
| Oct 13, 2025 | 24.90 | 25.20 | 24.90 | 25.20 | 25.20 | - | 200 |
| Oct 10, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.20% | - |
| Oct 9, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.98% | - |
| Oct 8, 2025 | 25.45 | 25.50 | 25.45 | 25.50 | 25.50 | -0.20% | 8 |
| Oct 7, 2025 | 25.70 | 25.70 | 25.55 | 25.55 | 25.55 | -0.39% | 11 |
| Oct 6, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.98% | 10 |
| Oct 3, 2025 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | - | 150 |
| Oct 2, 2025 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | -1.36% | 200 |
| Oct 1, 2025 | 25.20 | 25.75 | 25.20 | 25.75 | 25.75 | 1.18% | 7 |
| Sep 30, 2025 | 24.60 | 25.45 | 24.60 | 25.45 | 25.45 | 1.60% | 3,331 |
| Sep 29, 2025 | 25.55 | 26.00 | 25.05 | 25.05 | 25.05 | -0.60% | 407 |
| Sep 26, 2025 | 26.35 | 26.35 | 25.20 | 25.20 | 25.20 | -5.97% | 153 |
| Sep 25, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Sep 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | 1 |
| Sep 23, 2025 | 25.85 | 26.60 | 25.85 | 26.60 | 26.60 | 2.11% | 280 |
| Sep 22, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.14% | - |
| Sep 19, 2025 | 26.40 | 26.40 | 26.35 | 26.35 | 26.35 | -0.57% | 4,300 |
| Sep 18, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.95% | - |
| Sep 17, 2025 | 26.30 | 26.30 | 26.25 | 26.25 | 26.25 | 0.19% | 40 |
| Sep 16, 2025 | 26.75 | 26.75 | 26.20 | 26.20 | 26.20 | -1.69% | 741 |
| Sep 15, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.38% | - |
| Sep 12, 2025 | 26.60 | 26.60 | 26.55 | 26.55 | 26.55 | 0.57% | 25 |
| Sep 11, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -4.00% | - |
| Sep 10, 2025 | 27.65 | 27.65 | 27.50 | 27.50 | 27.50 | 3.00% | 7 |
| Sep 9, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 1.33% | - |
| Sep 8, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - | - |
| Sep 5, 2025 | 26.20 | 26.35 | 26.20 | 26.35 | 26.35 | - | 15 |
| Sep 4, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.57% | - |
| Sep 3, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.95% | - |
| Sep 2, 2025 | 26.35 | 26.45 | 26.35 | 26.45 | 26.45 | - | 40 |
| Sep 1, 2025 | 26.35 | 26.60 | 26.35 | 26.45 | 26.45 | -0.75% | 245 |
| Aug 29, 2025 | 26.70 | 26.70 | 26.65 | 26.65 | 26.65 | -1.48% | 741 |
| Aug 28, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -3.22% | - |
| Aug 27, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.18% | - |
| Aug 26, 2025 | 28.15 | 28.15 | 28.00 | 28.00 | 28.00 | -1.41% | 1,329 |
| Aug 25, 2025 | 28.05 | 28.40 | 27.80 | 28.40 | 28.40 | 1.43% | 1,218 |
| Aug 22, 2025 | 27.15 | 28.00 | 27.15 | 28.00 | 28.00 | 1.82% | 91 |
| Aug 21, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.36% | - |
| Aug 20, 2025 | 27.10 | 27.70 | 26.75 | 27.40 | 27.40 | 4.38% | 211 |
| Aug 19, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -1.69% | - |
| Aug 18, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | - |
| Aug 15, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.95% | - |
| Aug 14, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - | - |
| Aug 13, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.56% | - |
| Aug 12, 2025 | 27.15 | 27.15 | 26.60 | 26.60 | 26.60 | -2.21% | 300 |
| Aug 11, 2025 | 28.20 | 28.20 | 27.20 | 27.20 | 27.20 | -3.55% | 200 |
| Aug 8, 2025 | 27.35 | 28.20 | 27.35 | 28.20 | 28.20 | 3.68% | 400 |
| Aug 7, 2025 | 24.70 | 27.95 | 24.70 | 27.20 | 27.20 | 11.70% | 1,891 |
| Aug 6, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.81% | - |
| Aug 5, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 1.66% | - |
| Aug 4, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.21% | - |
| Aug 1, 2025 | 24.40 | 24.40 | 24.10 | 24.10 | 24.10 | -6.23% | 280 |
| Jul 31, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.78% | - |
| Jul 30, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.78% | 80 |
| Jul 29, 2025 | 25.85 | 25.85 | 25.70 | 25.70 | 25.70 | -1.53% | 400 |
| Jul 28, 2025 | 26.60 | 26.60 | 26.10 | 26.10 | 26.10 | -0.95% | 275 |
| Jul 25, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.19% | - |
| Jul 24, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.94% | - |
| Jul 23, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.39% | - |
| Jul 22, 2025 | 25.85 | 25.85 | 25.70 | 25.70 | 25.70 | -1.91% | 35 |
| Jul 21, 2025 | 25.65 | 26.20 | 25.65 | 26.20 | 26.20 | 1.35% | 300 |
| Jul 18, 2025 | 25.65 | 25.85 | 25.65 | 25.85 | 25.85 | 0.19% | 30 |