Lenzing Aktiengesellschaft (VIE:LNZ)
Austria
· Delayed Price · Currency is EUR 24.00
-0.10 (-0.41%)
At close: Dec 5, 2025
VIE:LNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 25.00 | 25.45 | 24.80 | 25.45 | 25.45 | 2.83% | 37,102 |
| Oct 10, 2025 | 25.35 | 25.55 | 24.75 | 24.75 | 24.75 | -1.39% | 44,418 |
| Oct 9, 2025 | 25.15 | 25.50 | 25.05 | 25.10 | 25.10 | -0.20% | 25,614 |
| Oct 8, 2025 | 25.30 | 25.40 | 24.95 | 25.15 | 25.15 | -1.37% | 36,725 |
| Oct 7, 2025 | 26.00 | 26.00 | 25.30 | 25.50 | 25.50 | -0.97% | 22,085 |
| Oct 6, 2025 | 25.40 | 26.25 | 25.40 | 25.75 | 25.75 | 0.98% | 33,484 |
| Oct 3, 2025 | 25.70 | 25.80 | 25.30 | 25.50 | 25.50 | -0.39% | 25,388 |
| Oct 2, 2025 | 25.90 | 26.05 | 25.30 | 25.60 | 25.60 | -0.78% | 28,181 |
| Oct 1, 2025 | 25.25 | 25.90 | 25.25 | 25.80 | 25.80 | 1.38% | 38,766 |
| Sep 30, 2025 | 24.90 | 25.70 | 24.65 | 25.45 | 25.45 | 1.19% | 50,974 |
| Sep 29, 2025 | 25.10 | 26.10 | 24.90 | 25.15 | 25.15 | -0.79% | 65,282 |
| Sep 26, 2025 | 26.90 | 26.95 | 25.10 | 25.35 | 25.35 | -4.52% | 41,993 |
| Sep 25, 2025 | 26.35 | 26.95 | 26.25 | 26.55 | 26.55 | -0.93% | 21,434 |
| Sep 24, 2025 | 26.40 | 26.85 | 26.00 | 26.80 | 26.80 | 1.32% | 40,304 |
| Sep 23, 2025 | 26.00 | 26.75 | 26.00 | 26.45 | 26.45 | 2.32% | 32,415 |
| Sep 22, 2025 | 25.80 | 26.10 | 25.70 | 25.85 | 25.85 | -0.77% | 26,088 |
| Sep 19, 2025 | 26.15 | 26.60 | 25.80 | 26.05 | 26.05 | -1.14% | 68,599 |
| Sep 18, 2025 | 26.55 | 26.95 | 26.15 | 26.35 | 26.35 | -0.75% | 25,638 |
| Sep 17, 2025 | 26.30 | 26.80 | 26.05 | 26.55 | 26.55 | 1.53% | 36,457 |
| Sep 16, 2025 | 26.75 | 26.80 | 26.10 | 26.15 | 26.15 | -2.24% | 24,791 |
| Sep 15, 2025 | 26.50 | 27.20 | 26.45 | 26.75 | 26.75 | -0.37% | 31,955 |
| Sep 12, 2025 | 26.60 | 26.85 | 26.30 | 26.85 | 26.85 | 0.94% | 23,016 |
| Sep 11, 2025 | 26.80 | 27.20 | 26.50 | 26.60 | 26.60 | 0.57% | 27,127 |
| Sep 10, 2025 | 27.45 | 27.80 | 26.35 | 26.45 | 26.45 | -3.64% | 39,843 |
| Sep 9, 2025 | 27.45 | 27.50 | 26.80 | 27.45 | 27.45 | 1.48% | 27,589 |
| Sep 8, 2025 | 26.30 | 27.10 | 26.30 | 27.05 | 27.05 | 1.69% | 26,767 |
| Sep 5, 2025 | 26.00 | 26.70 | 26.00 | 26.60 | 26.60 | 1.72% | 23,567 |
| Sep 4, 2025 | 25.90 | 26.65 | 25.90 | 26.15 | 26.15 | -0.76% | 17,831 |
| Sep 3, 2025 | 26.10 | 26.50 | 25.95 | 26.35 | 26.35 | 0.96% | 24,823 |
| Sep 2, 2025 | 26.90 | 26.90 | 25.90 | 26.10 | 26.10 | -1.14% | 22,932 |
| Sep 1, 2025 | 26.40 | 26.75 | 26.35 | 26.40 | 26.40 | -0.19% | 17,606 |
| Aug 29, 2025 | 27.10 | 27.10 | 26.35 | 26.45 | 26.45 | -0.94% | 16,926 |
| Aug 28, 2025 | 27.05 | 27.45 | 26.70 | 26.70 | 26.70 | -1.84% | 23,982 |
| Aug 27, 2025 | 28.00 | 28.00 | 27.15 | 27.20 | 27.20 | -2.33% | 18,688 |
| Aug 26, 2025 | 27.75 | 28.20 | 27.65 | 27.85 | 27.85 | -1.07% | 24,964 |
| Aug 25, 2025 | 27.80 | 28.40 | 27.55 | 28.15 | 28.15 | 0.54% | 29,364 |
| Aug 22, 2025 | 27.60 | 28.15 | 27.30 | 28.00 | 28.00 | 2.75% | 29,348 |
| Aug 21, 2025 | 27.20 | 27.55 | 26.95 | 27.25 | 27.25 | -1.09% | 22,624 |
| Aug 20, 2025 | 27.20 | 27.90 | 26.65 | 27.55 | 27.55 | 1.29% | 41,214 |
| Aug 19, 2025 | 26.60 | 27.30 | 26.55 | 27.20 | 27.20 | 3.23% | 38,524 |
| Aug 18, 2025 | 26.70 | 26.80 | 26.10 | 26.35 | 26.35 | -1.50% | 24,171 |
| Aug 15, 2025 | 26.80 | 27.10 | 26.50 | 26.75 | 26.75 | 0.94% | 20,739 |
| Aug 14, 2025 | 26.55 | 26.70 | 26.30 | 26.50 | 26.50 | -0.19% | 28,208 |
| Aug 13, 2025 | 26.65 | 26.70 | 26.05 | 26.55 | 26.55 | 0.19% | 40,104 |
| Aug 12, 2025 | 27.00 | 27.10 | 26.40 | 26.50 | 26.50 | -2.57% | 48,682 |
| Aug 11, 2025 | 28.00 | 28.30 | 26.95 | 27.20 | 27.20 | -3.89% | 57,228 |
| Aug 8, 2025 | 27.50 | 28.45 | 27.15 | 28.30 | 28.30 | 3.47% | 64,379 |
| Aug 7, 2025 | 25.80 | 28.70 | 25.35 | 27.35 | 27.35 | 11.41% | 193,713 |
| Aug 6, 2025 | 24.75 | 25.00 | 24.50 | 24.55 | 24.55 | 0.82% | 25,890 |
| Aug 5, 2025 | 24.70 | 24.70 | 24.20 | 24.35 | 24.35 | -0.81% | 21,359 |
| Aug 4, 2025 | 24.40 | 24.70 | 24.20 | 24.55 | 24.55 | 1.87% | 24,237 |
| Aug 1, 2025 | 24.50 | 24.50 | 23.85 | 24.10 | 24.10 | -2.03% | 26,759 |
| Jul 31, 2025 | 25.40 | 25.60 | 24.40 | 24.60 | 24.60 | -3.53% | 52,963 |
| Jul 30, 2025 | 25.65 | 25.65 | 25.25 | 25.50 | 25.50 | - | 21,269 |
| Jul 29, 2025 | 25.80 | 26.10 | 25.50 | 25.50 | 25.50 | -1.54% | 20,265 |
| Jul 28, 2025 | 26.50 | 26.80 | 25.85 | 25.90 | 25.90 | -1.89% | 42,304 |
| Jul 25, 2025 | 26.50 | 26.50 | 25.50 | 26.40 | 26.40 | 0.19% | 31,108 |
| Jul 24, 2025 | 26.00 | 26.65 | 26.00 | 26.35 | 26.35 | 0.76% | 39,585 |
| Jul 23, 2025 | 25.90 | 26.20 | 25.75 | 26.15 | 26.15 | 2.55% | 38,290 |
| Jul 22, 2025 | 25.90 | 25.95 | 25.35 | 25.50 | 25.50 | -1.16% | 36,810 |
| Jul 21, 2025 | 25.55 | 26.65 | 25.55 | 25.80 | 25.80 | 0.19% | 44,177 |