Lenovo Group Limited (FRA:LHL)
Germany
· Delayed Price · Currency is EUR 1.115
+0.022 (1.97%)
At close: Dec 5, 2025
Lenovo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 1.92% | 12,030 |
| Dec 4, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | 0.27% | 25,978 |
| Dec 3, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.18% | 26,100 |
| Dec 2, 2025 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | 1.49% | 47,020 |
| Dec 1, 2025 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.47% | 53,250 |
| Nov 28, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.19% | 2,130 |
| Nov 27, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.56% | - |
| Nov 26, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | -1.82% | 28,508 |
| Nov 25, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 19,108 |
| Nov 24, 2025 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 2.93% | 15,100 |
| Nov 21, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -1.12% | - |
| Nov 20, 2025 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -2.99% | 11,700 |
| Nov 19, 2025 | 1.08 | 1.10 | 1.06 | 1.10 | 1.10 | 3.18% | 9,500 |
| Nov 18, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -2.28% | 41,228 |
| Nov 17, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -4.95% | 43,755 |
| Nov 14, 2025 | 1.15 | 1.18 | 1.11 | 1.15 | 1.15 | -3.84% | 141,887 |
| Nov 13, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -3.70% | 82,508 |
| Nov 12, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 2.81% | 115,800 |
| Nov 11, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.25% | 36,200 |
| Nov 10, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -2.03% | 15,692 |
| Nov 7, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -1.52% | 11,574 |
| Nov 6, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | 0.08% | 7,000 |
| Nov 5, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -1.57% | 6,632 |
| Nov 4, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 0.24% | 17,263 |
| Nov 3, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.24% | 18,097 |
| Oct 31, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -0.08% | 7,778 |
| Oct 30, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 7,000 |
| Oct 29, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.16% | 17,500 |
| Oct 28, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -0.62% | 55,500 |
| Oct 27, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 2.46% | 78,603 |
| Oct 24, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | 1.12% | 23,000 |
| Oct 23, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.97% | 13,875 |
| Oct 22, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -3.14% | 21,423 |
| Oct 21, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 2.00% | 10,630 |
| Oct 20, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 0.24% | 11,331 |
| Oct 17, 2025 | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | -2.43% | 74,499 |
| Oct 16, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.47% | 14,545 |
| Oct 15, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | 1.68% | 12,850 |
| Oct 14, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -2.34% | 21,200 |
| Oct 13, 2025 | 1.28 | 1.32 | 1.28 | 1.28 | 1.28 | -0.47% | 25,715 |
| Oct 10, 2025 | 1.37 | 1.37 | 1.29 | 1.29 | 1.29 | -4.88% | 224,660 |
| Oct 9, 2025 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | 6.37% | 65,003 |
| Oct 8, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | 1.76% | 83,139 |
| Oct 7, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -1.42% | 40,078 |
| Oct 6, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | -0.78% | 63,829 |
| Oct 3, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.84% | 1,850 |
| Oct 2, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 2.36% | 14,101 |
| Oct 1, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.24% | 19,310 |
| Sep 30, 2025 | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | 0.88% | 31,823 |
| Sep 29, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.16% | 3,000 |
| Sep 26, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.87% | 21,397 |
| Sep 25, 2025 | 1.27 | 1.30 | 1.27 | 1.27 | 1.27 | -3.57% | 2,200 |
| Sep 24, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 2.49% | 4,200 |
| Sep 23, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -2.65% | 24,384 |
| Sep 22, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | 8,900 |
| Sep 19, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | -0.38% | 36,700 |
| Sep 18, 2025 | 1.31 | 1.32 | 1.29 | 1.32 | 1.31 | 1.15% | 17,469 |
| Sep 17, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 3.01% | 19,776 |
| Sep 16, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -2.02% | 1,000 |
| Sep 15, 2025 | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | -1.53% | 24,212 |
| Sep 12, 2025 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 3.81% | 150,050 |
| Sep 11, 2025 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 3.87% | 189,050 |
| Sep 10, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | 3.06% | 50,800 |
| Sep 9, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.03% | 10,064 |
| Sep 8, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.35% | 45,503 |
| Sep 5, 2025 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 1.10% | 69,750 |
| Sep 4, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | -0.84% | 41,330 |
| Sep 3, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.92% | 37,778 |
| Sep 2, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.08% | 21,724 |
| Sep 1, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.91% | 31,000 |
| Aug 29, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.62% | 30,500 |
| Aug 28, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 1.90% | 52,154 |
| Aug 27, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.49% | 34,230 |
| Aug 26, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | 0.41% | 27,500 |
| Aug 25, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 0.92% | 41,003 |
| Aug 22, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | -0.17% | 40,200 |
| Aug 21, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.08% | 17,500 |
| Aug 20, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.25% | 36,563 |
| Aug 19, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.23% | 365 |
| Aug 18, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 3.57% | 86,421 |
| Aug 15, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | -1.34% | 41,920 |
| Aug 14, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -4.02% | 84,225 |
| Aug 13, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 2.73% | 6,350 |
| Aug 12, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | 1.17% | 63,500 |
| Aug 11, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.42% | 7,850 |
| Aug 8, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.83% | 1,100 |
| Aug 7, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.17% | 11,000 |
| Aug 6, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.48% | 4,149 |
| Aug 5, 2025 | 1.20 | 1.23 | 1.20 | 1.22 | 1.21 | 5.29% | 104,041 |
| Aug 4, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | 4.53% | 45,020 |
| Aug 1, 2025 | 1.13 | 1.13 | 1.09 | 1.10 | 1.10 | -2.21% | 82,000 |
| Jul 31, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.62% | 8,648 |
| Jul 30, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -1.22% | 140 |
| Jul 29, 2025 | 1.15 | 1.17 | 1.15 | 1.15 | 1.12 | - | 16,050 |
| Jul 28, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.12 | 1.77% | 164,807 |
| Jul 25, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.10 | 2.73% | 28,058 |
| Jul 24, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.07 | -1.26% | 2,200 |
| Jul 23, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.08 | 1.00% | 77,317 |
| Jul 22, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.07 | -1.34% | 35,000 |
| Jul 21, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.09 | 0.63% | 17,686 |