Skip to main content
Lenzing Aktiengesellschaft (VIE:LNZ)
Austria flag Austria · Delayed Price · Currency is EUR
22.90
+0.10 (0.44%)
Apr 29, 2026, 5:35 PM CET

VIE:LNZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.9023.2022.8022.8022.80-0.44%22,370
Apr 27, 202623.8523.8522.9022.9022.90-2.14%17,553
Apr 24, 202623.7023.8023.2523.4023.40-1.06%26,892
Apr 23, 202623.9024.3523.6023.6523.65-1.46%22,325
Apr 22, 202624.2024.6024.0024.0024.00-0.21%24,521
Apr 21, 202624.0524.6024.0524.0524.05-1.23%25,461
Apr 20, 202624.3524.8024.3024.3524.35-2.21%35,204
Apr 17, 202624.4025.0024.1024.9024.902.26%87,930
Apr 16, 202623.9024.6523.9024.3524.350.41%22,295
Apr 15, 202624.3524.9024.2524.2524.25-0.41%27,426
Apr 14, 202624.5025.0024.3524.3524.350.21%67,272
Apr 13, 202623.7024.6023.5524.3024.30-2.41%47,963
Apr 10, 202624.1025.0023.5524.9024.904.18%109,527
Apr 9, 202624.0024.0023.2023.9023.90-0.42%38,663
Apr 8, 202624.4524.9023.4524.0024.005.73%70,208
Apr 7, 202623.1523.4021.8522.7022.70-1.52%84,316
Apr 2, 202622.9023.2522.5023.0523.05-2.12%58,691
Apr 1, 202624.8024.8022.9023.5523.55-0.84%70,378
Mar 31, 202624.0024.3522.8523.7523.75-1.86%85,236
Mar 30, 202624.5524.5523.9524.2024.20-2.22%61,787
Mar 27, 202624.0525.0024.0024.7524.751.23%68,848
Mar 26, 202624.5024.9524.0024.4524.45-0.81%62,824
Mar 25, 202623.4524.7023.3024.6524.656.02%129,282
Mar 24, 202622.2523.3522.0523.2523.254.73%105,545
Mar 23, 202620.1022.6519.9022.2022.206.73%142,084
Mar 20, 202620.1021.4520.0020.8020.806.01%120,631
Mar 19, 202621.7021.7019.3019.6219.62-9.59%387,404
Mar 18, 202622.2022.5021.5521.7021.70-1.36%72,826
Mar 17, 202622.0022.2521.4522.0022.000.92%67,045
Mar 16, 202622.2022.4521.6521.8021.80-1.13%80,146
Mar 13, 202622.5522.5521.9022.0522.05-1.78%48,737
Mar 12, 202622.5522.6021.9522.4522.450.67%51,607
Mar 11, 202622.4022.6521.9022.3022.30-0.89%87,998
Mar 10, 202622.5022.7522.2522.5022.502.74%73,927
Mar 9, 202622.0022.3521.5521.9021.90-2.01%89,029
Mar 6, 202623.1023.1022.2022.3522.35-0.67%65,261
Mar 5, 202622.8523.3022.4522.5022.50-0.88%88,626
Mar 4, 202621.8523.2521.7022.7022.704.13%105,820
Mar 3, 202623.0023.0021.8021.8021.80-6.84%138,141
Mar 2, 202623.7523.9023.2523.4023.40-4.29%83,862
Feb 27, 202624.7024.7524.0524.4524.45-1.01%50,701
Feb 26, 202624.9524.9524.1524.7024.700.20%64,211
Feb 25, 202624.9524.9524.5524.6524.65-24,358
Feb 24, 202624.8025.5024.6024.6524.65-0.40%46,562
Feb 23, 202625.3025.4024.5024.7524.75-1.79%84,229
Feb 20, 202625.6025.8025.2025.2025.20-1.37%45,786
Feb 19, 202626.2026.3025.5025.5525.55-2.11%67,918
Feb 18, 202625.8026.2024.7526.1026.101.75%88,003
Feb 17, 202628.3028.3025.4025.6525.65-9.04%166,320
Feb 16, 202627.9028.3027.7028.2028.201.99%55,290
Feb 13, 202627.2027.7526.8527.6527.650.91%63,759
Feb 12, 202627.5527.7527.2027.4027.40-1.08%58,000
Feb 11, 202628.0028.1527.3527.7027.70-0.89%55,890
Feb 10, 202627.0527.9527.0527.9527.953.33%100,031
Feb 9, 202627.3027.6527.0027.0527.05-1.99%47,698
Feb 6, 202627.5527.7526.8027.6027.600.18%59,320
Feb 5, 202627.3027.5527.0027.5527.550.92%50,652
Feb 4, 202626.3027.6025.8527.3027.307.06%160,034
Feb 3, 202625.4025.6524.7525.5025.501.19%66,156
Feb 2, 202625.1525.2524.5525.2025.20-1.18%45,939
Jan 30, 202626.0026.1025.3525.5025.50-2.30%53,803
Jan 29, 202626.6027.1025.9526.1026.10-2.79%48,922
Jan 28, 202626.3027.0026.1526.8526.851.70%46,973
Jan 27, 202626.2026.4526.0526.4026.40-0.38%25,572
Jan 26, 202625.6026.6025.5526.5026.502.71%66,529
Jan 23, 202625.8025.9025.5025.8025.800.19%43,302
Jan 22, 202624.8025.8524.8025.7525.754.25%70,467
Jan 21, 202624.3024.7523.8024.7024.701.02%37,149
Jan 20, 202625.0025.8024.3024.4524.45-3.55%58,692
Jan 19, 202625.5025.6025.0025.3525.35-0.78%48,942
Jan 16, 202625.9025.9025.2525.5525.55-1.35%36,089
Jan 15, 202625.0025.9025.0025.9025.903.60%78,549
Jan 14, 202624.6025.2024.5025.0025.001.63%47,013
Jan 13, 202624.2024.6524.0024.6024.602.07%46,254
Jan 12, 202624.0024.1023.7524.1024.100.42%30,206
Jan 9, 202623.9524.2523.7524.0024.000.84%49,708
Jan 8, 202624.5024.5523.4023.8023.80-2.46%83,527
Jan 7, 202624.5524.6523.9024.4024.40-0.61%58,715
Jan 6, 202624.0524.5523.7524.5524.552.08%46,927
Jan 5, 202624.0024.7023.4024.0524.050.42%95,044
Jan 2, 202623.5024.1023.2023.9523.952.35%76,033
Dec 30, 202522.9023.4022.8523.4023.400.43%59,533
Dec 29, 202522.0023.3522.0023.3023.303.56%199,579
Dec 23, 202522.3522.5022.1522.5022.500.22%61,908
Dec 22, 202522.1522.7522.1022.4522.45-90,294
Dec 19, 202522.0522.8522.0522.4522.45-110,169
Dec 18, 202522.0022.4521.7522.4522.451.58%73,730
Dec 17, 202522.3022.4521.8022.1022.10-0.67%86,333
Dec 16, 202522.1022.6021.9522.2522.250.45%88,059
Dec 15, 202522.4022.5522.0022.1522.15-1.56%67,832
Dec 12, 202522.4022.8022.3522.5022.50-45,366
Dec 11, 202522.4022.8022.2522.5022.50-0.22%49,367
Dec 10, 202522.3522.6022.0022.5522.55-0.44%48,997
Dec 9, 202523.0523.2522.2522.6522.65-2.79%80,122
Dec 8, 202524.0024.0023.0523.3023.30-2.92%61,249
Dec 5, 202524.2024.5023.8024.0024.00-0.41%59,258
Dec 4, 202524.0024.3023.7524.1024.101.05%46,255
Dec 3, 202523.5024.3023.5023.8523.850.85%51,685
Dec 2, 202523.8024.0523.5523.6523.65-0.63%53,093
Dec 1, 202523.4023.8023.1523.8023.800.85%46,827