Lenzing Aktiengesellschaft (VIE:LNZ)
Austria
· Delayed Price · Currency is EUR 21.90
-0.45 (-2.01%)
At close: Mar 9, 2026
VIE:LNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22.00 | 22.35 | 21.55 | 21.90 | 21.90 | -2.01% | 89,029 |
| Mar 6, 2026 | 23.10 | 23.10 | 22.20 | 22.35 | 22.35 | -0.67% | 65,261 |
| Mar 5, 2026 | 22.85 | 23.30 | 22.45 | 22.50 | 22.50 | -0.88% | 88,626 |
| Mar 4, 2026 | 21.85 | 23.25 | 21.70 | 22.70 | 22.70 | 4.13% | 105,820 |
| Mar 3, 2026 | 23.00 | 23.00 | 21.80 | 21.80 | 21.80 | -6.84% | 138,141 |
| Mar 2, 2026 | 23.75 | 23.90 | 23.25 | 23.40 | 23.40 | -4.29% | 83,862 |
| Feb 27, 2026 | 24.70 | 24.75 | 24.05 | 24.45 | 24.45 | -1.01% | 50,701 |
| Feb 26, 2026 | 24.95 | 24.95 | 24.15 | 24.70 | 24.70 | 0.20% | 64,211 |
| Feb 25, 2026 | 24.95 | 24.95 | 24.55 | 24.65 | 24.65 | - | 24,358 |
| Feb 24, 2026 | 24.80 | 25.50 | 24.60 | 24.65 | 24.65 | -0.40% | 46,562 |
| Feb 23, 2026 | 25.30 | 25.40 | 24.50 | 24.75 | 24.75 | -1.79% | 84,229 |
| Feb 20, 2026 | 25.60 | 25.80 | 25.20 | 25.20 | 25.20 | -1.37% | 45,786 |
| Feb 19, 2026 | 26.20 | 26.30 | 25.50 | 25.55 | 25.55 | -2.11% | 67,918 |
| Feb 18, 2026 | 25.80 | 26.20 | 24.75 | 26.10 | 26.10 | 1.75% | 88,003 |
| Feb 17, 2026 | 28.30 | 28.30 | 25.40 | 25.65 | 25.65 | -9.04% | 166,320 |
| Feb 16, 2026 | 27.90 | 28.30 | 27.70 | 28.20 | 28.20 | 1.99% | 55,290 |
| Feb 13, 2026 | 27.20 | 27.75 | 26.85 | 27.65 | 27.65 | 0.91% | 63,759 |
| Feb 12, 2026 | 27.55 | 27.75 | 27.20 | 27.40 | 27.40 | -1.08% | 58,000 |
| Feb 11, 2026 | 28.00 | 28.15 | 27.35 | 27.70 | 27.70 | -0.89% | 55,890 |
| Feb 10, 2026 | 27.05 | 27.95 | 27.05 | 27.95 | 27.95 | 3.33% | 100,031 |
| Feb 9, 2026 | 27.30 | 27.65 | 27.00 | 27.05 | 27.05 | -1.99% | 47,698 |
| Feb 6, 2026 | 27.55 | 27.75 | 26.80 | 27.60 | 27.60 | 0.18% | 59,320 |
| Feb 5, 2026 | 27.30 | 27.55 | 27.00 | 27.55 | 27.55 | 0.92% | 50,652 |
| Feb 4, 2026 | 26.30 | 27.60 | 25.85 | 27.30 | 27.30 | 7.06% | 160,034 |
| Feb 3, 2026 | 25.40 | 25.65 | 24.75 | 25.50 | 25.50 | 1.19% | 66,156 |
| Feb 2, 2026 | 25.15 | 25.25 | 24.55 | 25.20 | 25.20 | -1.18% | 45,939 |
| Jan 30, 2026 | 26.00 | 26.10 | 25.35 | 25.50 | 25.50 | -2.30% | 53,803 |
| Jan 29, 2026 | 26.60 | 27.10 | 25.95 | 26.10 | 26.10 | -2.79% | 48,922 |
| Jan 28, 2026 | 26.30 | 27.00 | 26.15 | 26.85 | 26.85 | 1.70% | 46,973 |
| Jan 27, 2026 | 26.20 | 26.45 | 26.05 | 26.40 | 26.40 | -0.38% | 25,572 |
| Jan 26, 2026 | 25.60 | 26.60 | 25.55 | 26.50 | 26.50 | 2.71% | 66,529 |
| Jan 23, 2026 | 25.80 | 25.90 | 25.50 | 25.80 | 25.80 | 0.19% | 43,302 |
| Jan 22, 2026 | 24.80 | 25.85 | 24.80 | 25.75 | 25.75 | 4.25% | 70,467 |
| Jan 21, 2026 | 24.30 | 24.75 | 23.80 | 24.70 | 24.70 | 1.02% | 37,149 |
| Jan 20, 2026 | 25.00 | 25.80 | 24.30 | 24.45 | 24.45 | -3.55% | 58,692 |
| Jan 19, 2026 | 25.50 | 25.60 | 25.00 | 25.35 | 25.35 | -0.78% | 48,942 |
| Jan 16, 2026 | 25.90 | 25.90 | 25.25 | 25.55 | 25.55 | -1.35% | 36,089 |
| Jan 15, 2026 | 25.00 | 25.90 | 25.00 | 25.90 | 25.90 | 3.60% | 78,549 |
| Jan 14, 2026 | 24.60 | 25.20 | 24.50 | 25.00 | 25.00 | 1.63% | 47,013 |
| Jan 13, 2026 | 24.20 | 24.65 | 24.00 | 24.60 | 24.60 | 2.07% | 46,254 |
| Jan 12, 2026 | 24.00 | 24.10 | 23.75 | 24.10 | 24.10 | 0.42% | 30,206 |
| Jan 9, 2026 | 23.95 | 24.25 | 23.75 | 24.00 | 24.00 | 0.84% | 49,708 |
| Jan 8, 2026 | 24.50 | 24.55 | 23.40 | 23.80 | 23.80 | -2.46% | 83,527 |
| Jan 7, 2026 | 24.55 | 24.65 | 23.90 | 24.40 | 24.40 | -0.61% | 58,715 |
| Jan 6, 2026 | 24.05 | 24.55 | 23.75 | 24.55 | 24.55 | 2.08% | 46,927 |
| Jan 5, 2026 | 24.00 | 24.70 | 23.40 | 24.05 | 24.05 | 0.42% | 95,044 |
| Jan 2, 2026 | 23.50 | 24.10 | 23.20 | 23.95 | 23.95 | 2.35% | 76,033 |
| Dec 30, 2025 | 22.90 | 23.40 | 22.85 | 23.40 | 23.40 | 0.43% | 59,533 |
| Dec 29, 2025 | 22.00 | 23.35 | 22.00 | 23.30 | 23.30 | 3.56% | 199,579 |
| Dec 23, 2025 | 22.35 | 22.50 | 22.15 | 22.50 | 22.50 | 0.22% | 61,908 |
| Dec 22, 2025 | 22.15 | 22.75 | 22.10 | 22.45 | 22.45 | - | 90,294 |
| Dec 19, 2025 | 22.05 | 22.85 | 22.05 | 22.45 | 22.45 | - | 110,169 |
| Dec 18, 2025 | 22.00 | 22.45 | 21.75 | 22.45 | 22.45 | 1.58% | 73,730 |
| Dec 17, 2025 | 22.30 | 22.45 | 21.80 | 22.10 | 22.10 | -0.67% | 86,333 |
| Dec 16, 2025 | 22.10 | 22.60 | 21.95 | 22.25 | 22.25 | 0.45% | 88,059 |
| Dec 15, 2025 | 22.40 | 22.55 | 22.00 | 22.15 | 22.15 | -1.56% | 67,832 |
| Dec 12, 2025 | 22.40 | 22.80 | 22.35 | 22.50 | 22.50 | - | 45,366 |
| Dec 11, 2025 | 22.40 | 22.80 | 22.25 | 22.50 | 22.50 | -0.22% | 49,367 |
| Dec 10, 2025 | 22.35 | 22.60 | 22.00 | 22.55 | 22.55 | -0.44% | 48,997 |
| Dec 9, 2025 | 23.05 | 23.25 | 22.25 | 22.65 | 22.65 | -2.79% | 80,122 |
| Dec 8, 2025 | 24.00 | 24.00 | 23.05 | 23.30 | 23.30 | -2.92% | 61,249 |
| Dec 5, 2025 | 24.20 | 24.50 | 23.80 | 24.00 | 24.00 | -0.41% | 59,258 |
| Dec 4, 2025 | 24.00 | 24.30 | 23.75 | 24.10 | 24.10 | 1.05% | 46,255 |
| Dec 3, 2025 | 23.50 | 24.30 | 23.50 | 23.85 | 23.85 | 0.85% | 51,685 |
| Dec 2, 2025 | 23.80 | 24.05 | 23.55 | 23.65 | 23.65 | -0.63% | 53,093 |
| Dec 1, 2025 | 23.40 | 23.80 | 23.15 | 23.80 | 23.80 | 0.85% | 46,827 |
| Nov 28, 2025 | 23.45 | 23.70 | 23.15 | 23.60 | 23.60 | 1.07% | 49,024 |
| Nov 27, 2025 | 22.50 | 23.35 | 22.50 | 23.35 | 23.35 | 2.64% | 54,899 |
| Nov 26, 2025 | 22.90 | 22.95 | 22.45 | 22.75 | 22.75 | -0.22% | 52,581 |
| Nov 25, 2025 | 22.25 | 22.85 | 21.80 | 22.80 | 22.80 | 1.33% | 68,821 |
| Nov 24, 2025 | 22.00 | 22.60 | 21.95 | 22.50 | 22.50 | 2.97% | 69,729 |
| Nov 21, 2025 | 21.65 | 22.00 | 21.50 | 21.85 | 21.85 | 1.16% | 49,214 |
| Nov 20, 2025 | 21.50 | 21.75 | 21.30 | 21.60 | 21.60 | 0.70% | 54,727 |
| Nov 19, 2025 | 20.85 | 21.50 | 20.70 | 21.45 | 21.45 | 3.12% | 66,527 |
| Nov 18, 2025 | 20.80 | 21.30 | 20.65 | 20.80 | 20.80 | -2.35% | 97,009 |
| Nov 17, 2025 | 22.00 | 22.40 | 21.25 | 21.30 | 21.30 | -3.84% | 54,454 |
| Nov 14, 2025 | 22.35 | 22.35 | 21.75 | 22.15 | 22.15 | -1.12% | 48,575 |
| Nov 13, 2025 | 21.95 | 22.95 | 21.95 | 22.40 | 22.40 | 2.52% | 78,660 |
| Nov 12, 2025 | 21.40 | 22.20 | 21.10 | 21.85 | 21.85 | 4.80% | 136,006 |
| Nov 11, 2025 | 21.10 | 21.10 | 20.20 | 20.85 | 20.85 | 0.97% | 140,592 |
| Nov 10, 2025 | 21.60 | 22.10 | 20.40 | 20.65 | 20.65 | -4.62% | 277,146 |
| Nov 7, 2025 | 23.10 | 23.20 | 21.55 | 21.65 | 21.65 | -5.46% | 168,001 |
| Nov 6, 2025 | 24.50 | 24.50 | 22.45 | 22.90 | 22.90 | -7.66% | 212,765 |
| Nov 5, 2025 | 25.20 | 25.25 | 24.70 | 24.80 | 24.80 | -0.60% | 38,476 |
| Nov 4, 2025 | 25.50 | 25.50 | 24.75 | 24.95 | 24.95 | -3.29% | 63,894 |
| Nov 3, 2025 | 25.85 | 26.20 | 25.55 | 25.80 | 25.80 | -0.58% | 26,632 |
| Oct 31, 2025 | 25.70 | 26.00 | 25.60 | 25.95 | 25.95 | 0.97% | 33,001 |
| Oct 30, 2025 | 25.20 | 25.75 | 25.00 | 25.70 | 25.70 | 0.98% | 32,141 |
| Oct 29, 2025 | 25.00 | 25.65 | 25.00 | 25.45 | 25.45 | 0.99% | 25,346 |
| Oct 28, 2025 | 25.25 | 25.35 | 24.95 | 25.20 | 25.20 | -0.59% | 24,948 |
| Oct 27, 2025 | 25.90 | 26.00 | 25.35 | 25.35 | 25.35 | -2.12% | 36,939 |
| Oct 24, 2025 | 26.10 | 26.30 | 25.35 | 25.90 | 25.90 | -0.96% | 39,072 |
| Oct 23, 2025 | 24.40 | 26.45 | 24.40 | 26.15 | 26.15 | 6.09% | 87,768 |
| Oct 22, 2025 | 24.65 | 24.80 | 24.30 | 24.65 | 24.65 | -0.60% | 30,407 |
| Oct 21, 2025 | 25.00 | 25.15 | 24.25 | 24.80 | 24.80 | -1.39% | 36,443 |
| Oct 20, 2025 | 24.90 | 25.15 | 24.65 | 25.15 | 25.15 | 0.40% | 20,240 |
| Oct 17, 2025 | 24.60 | 25.10 | 24.10 | 25.05 | 25.05 | 0.40% | 33,194 |
| Oct 16, 2025 | 24.60 | 24.95 | 24.45 | 24.95 | 24.95 | 1.42% | 20,078 |
| Oct 15, 2025 | 24.65 | 25.15 | 24.50 | 24.60 | 24.60 | -0.40% | 27,611 |
| Oct 14, 2025 | 25.00 | 25.00 | 24.35 | 24.70 | 24.70 | -2.95% | 47,311 |