Lenzing AG (LEN.DE)
27.80
-0.20 (-0.71%)
At close: Mar 12, 2025, 1:32 PM
LEN.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 27.85 | 28.00 | 27.85 | 28.00 | 0.10 | 0.36% | 30 |
| Mar 11, 2025 | 28.55 | 28.60 | 27.90 | 27.90 | -1.65 | -5.58% | 168 |
| Mar 10, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 0.40 | 1.37% | 145 |
| Mar 7, 2025 | 29.10 | 29.15 | 28.80 | 29.15 | 0.30 | 1.04% | 340 |
| Mar 6, 2025 | 27.80 | 28.85 | 27.80 | 28.85 | 1.75 | 6.46% | 217 |
| Mar 5, 2025 | 26.95 | 27.10 | 26.90 | 27.10 | 0.40 | 1.50% | 251 |
| Mar 4, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 0.00 | 0.00% | 1,503 |
| Mar 3, 2025 | 26.20 | 26.70 | 25.75 | 26.70 | 0.60 | 2.30% | 1,503 |
| Feb 28, 2025 | 25.95 | 26.40 | 25.95 | 26.10 | -0.30 | -1.14% | 800 |
| Feb 27, 2025 | 25.95 | 26.45 | 25.95 | 26.40 | 0.25 | 0.96% | 5 |
| Feb 26, 2025 | 25.75 | 26.15 | 25.75 | 26.15 | 0.85 | 3.36% | 556 |
| Feb 25, 2025 | 25.50 | 25.50 | 25.30 | 25.30 | -0.05 | -0.20% | 10 |
| Feb 24, 2025 | 25.15 | 25.35 | 25.15 | 25.35 | 0.35 | 1.40% | 2 |
| Feb 21, 2025 | 25.20 | 25.25 | 25.00 | 25.00 | 0.30 | 1.21% | 202 |
| Feb 20, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 0.00 | 0.00% | 910 |
| Feb 19, 2025 | 25.50 | 25.50 | 24.70 | 24.70 | -0.55 | -2.18% | 910 |
| Feb 18, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | -0.10 | -0.39% | 221 |
| Feb 17, 2025 | 25.55 | 25.55 | 25.35 | 25.35 | -0.20 | -0.78% | 221 |
| Feb 14, 2025 | 25.60 | 25.60 | 25.55 | 25.55 | 0.55 | 2.20% | 30 |
| Feb 13, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 0.30 | 1.21% | 1 |
| Feb 12, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 0.15 | 0.61% | 1 |
| Feb 11, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | -0.25 | -1.01% | 1 |
| Feb 10, 2025 | 24.50 | 24.80 | 24.50 | 24.80 | -0.05 | -0.20% | 1 |
| Feb 7, 2025 | 25.20 | 25.20 | 24.55 | 24.85 | 0.05 | 0.20% | 281 |
| Feb 6, 2025 | 24.15 | 24.80 | 24.15 | 24.80 | 0.75 | 3.12% | 1 |
| Feb 5, 2025 | 23.90 | 24.05 | 23.85 | 24.05 | -0.30 | -1.23% | 119 |
| Feb 4, 2025 | 24.05 | 24.70 | 23.95 | 24.35 | 0.30 | 1.25% | 4,787 |
| Feb 3, 2025 | 24.50 | 24.50 | 24.05 | 24.05 | -0.95 | -3.80% | 543 |
| Jan 31, 2025 | 25.10 | 25.10 | 25.00 | 25.00 | -0.55 | -2.15% | 90 |
| Jan 30, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 0.25 | 0.99% | 275 |
| Jan 29, 2025 | 25.50 | 25.50 | 25.30 | 25.30 | -0.35 | -1.36% | 275 |
| Jan 28, 2025 | 25.90 | 25.90 | 25.35 | 25.65 | -0.15 | -0.58% | 925 |
| Jan 27, 2025 | 25.55 | 26.45 | 25.55 | 25.80 | 0.80 | 3.20% | 1,144 |
| Jan 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 0.00% | 0 |
| Jan 23, 2025 | 24.95 | 25.00 | 24.50 | 25.00 | 0.15 | 0.60% | 1,166 |
| Jan 22, 2025 | 25.25 | 25.25 | 24.80 | 24.85 | 0.05 | 0.20% | 180 |
| Jan 21, 2025 | 24.25 | 24.80 | 24.25 | 24.80 | 0.00 | 0.00% | 865 |
| Jan 20, 2025 | 24.40 | 24.90 | 24.40 | 24.80 | 0.75 | 3.12% | 658 |
| Jan 17, 2025 | 24.15 | 24.50 | 24.00 | 24.05 | -0.05 | -0.21% | 1,724 |
| Jan 16, 2025 | 24.90 | 24.90 | 24.10 | 24.10 | -0.65 | -2.63% | 1,996 |
| Jan 15, 2025 | 24.70 | 24.75 | 24.00 | 24.75 | 0.45 | 1.85% | 1,273 |
| Jan 14, 2025 | 26.05 | 26.05 | 24.25 | 24.30 | -4.20 | -14.74% | 8,659 |
| Jan 13, 2025 | 28.75 | 28.80 | 28.50 | 28.50 | -0.40 | -1.38% | 700 |
| Jan 10, 2025 | 29.10 | 29.10 | 28.90 | 28.90 | 0.10 | 0.35% | 500 |
| Jan 9, 2025 | 28.75 | 28.80 | 28.75 | 28.80 | -0.25 | -0.86% | 96 |
| Jan 8, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | -0.35 | -1.19% | 131 |
| Jan 7, 2025 | 29.60 | 29.60 | 29.30 | 29.40 | -0.65 | -2.16% | 131 |
| Jan 6, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 0.60 | 2.04% | 70 |
| Jan 3, 2025 | 29.70 | 29.70 | 29.45 | 29.45 | -0.25 | -0.84% | 70 |
| Jan 2, 2025 | 29.90 | 29.90 | 29.70 | 29.70 | 0.50 | 1.71% | 15 |