Lenzing AG LNZ
VIE · Austria · Process Industries
€19.50-1.30 (-6.25%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €19.40 | -6.73% | €19.38 | €19.80 | €17.76 | 262.18K |
| 2026-09-30 | €20.80 | +1.71% | €20.50 | €20.90 | €20.40 | 39.15K |
| 2026-09-29 | €20.45 | -0.73% | €20.60 | €20.65 | €20.30 | 25.50K |
| 2026-09-28 | €20.60 | 0.00% | €21.00 | €21.00 | €20.60 | 21.71K |
| 2026-09-25 | €20.60 | -0.72% | €21.25 | €21.25 | €20.60 | 15.11K |
| 2026-09-24 | €20.75 | -2.12% | €21.25 | €21.30 | €20.75 | 40.78K |
| 2026-09-23 | €21.20 | +1.19% | €21.00 | €21.20 | €20.85 | 32.36K |
| 2026-09-22 | €20.95 | +0.96% | €20.90 | €21.15 | €20.50 | 52.55K |
| 2026-09-21 | €20.75 | +1.22% | €20.60 | €21.05 | €20.55 | 34.27K |
| 2026-09-18 | €20.50 | -2.84% | €21.00 | €21.00 | €20.45 | 83.07K |
| 2026-09-17 | €21.10 | +0.48% | €21.50 | €21.50 | €20.70 | 35.95K |
| 2026-09-16 | €21.00 | -0.24% | €21.00 | €21.15 | €20.75 | 24.86K |
| 2026-09-15 | €21.05 | -1.17% | €21.75 | €21.85 | €20.75 | 48.53K |
| 2026-09-14 | €21.30 | -3.18% | €21.90 | €22.00 | €21.10 | 57.18K |
| 2026-09-11 | €22.00 | -3.08% | €22.50 | €22.95 | €21.80 | 51.21K |
| 2026-09-10 | €22.70 | +0.22% | €22.75 | €22.80 | €22.15 | 52.20K |
| 2026-09-09 | €22.65 | -0.44% | €22.80 | €22.90 | €22.45 | 17.52K |
| 2026-09-08 | €22.75 | -0.66% | €22.70 | €23.00 | €22.40 | 21.29K |
| 2026-09-07 | €22.90 | +0.88% | €22.90 | €23.05 | €22.75 | 17.53K |
| 2026-09-04 | €22.70 | -0.22% | €22.40 | €22.80 | €22.35 | 38.50K |
| 2026-09-03 | €22.75 | -0.66% | €23.10 | €23.10 | €22.30 | 45.65K |
| 2026-09-02 | €22.90 | -0.87% | €23.00 | €23.05 | €22.60 | 32.89K |
| 2026-09-01 | €23.10 | +0.87% | €22.80 | €23.10 | €22.55 | 24.38K |
| 2026-08-31 | €22.90 | -0.65% | €23.45 | €23.50 | €22.90 | 27.25K |
| 2026-08-28 | €23.05 | -0.65% | €23.30 | €23.60 | €23.05 | 24.73K |
| 2026-08-27 | €23.20 | -0.43% | €23.30 | €23.50 | €23.15 | 20.24K |
| 2026-08-26 | €23.30 | +1.75% | €23.00 | €23.30 | €22.90 | 26.82K |
| 2026-08-25 | €22.90 | -4.38% | €23.50 | €23.75 | €22.80 | 41.31K |
| 2026-08-24 | €23.95 | +1.70% | €23.10 | €24.05 | €23.10 | 28.67K |
| 2026-08-21 | €23.55 | +1.95% | €23.10 | €23.55 | €23.10 | 16.42K |
| 2026-08-20 | €23.10 | +0.22% | €23.10 | €23.10 | €22.60 | 21.97K |
| 2026-08-19 | €23.05 | -0.86% | €23.05 | €23.35 | €22.85 | 14.57K |
| 2026-08-18 | €23.25 | +1.97% | €22.90 | €23.30 | €22.75 | 23.79K |
| 2026-08-17 | €22.80 | -0.87% | €22.90 | €22.90 | €22.60 | 28.11K |
| 2026-08-14 | €23.00 | -0.43% | €23.15 | €23.25 | €22.80 | 36.31K |
| 2026-08-13 | €23.10 | -2.12% | €23.45 | €23.55 | €23.10 | 23.58K |
| 2026-08-12 | €23.60 | +1.51% | €23.30 | €23.60 | €22.95 | 32.27K |
| 2026-08-11 | €23.25 | -1.90% | €23.45 | €23.95 | €23.25 | 26.63K |
| 2026-08-10 | €23.70 | 0.00% | €24.00 | €24.15 | €21.80 | 109.13K |
| 2026-08-07 | €23.70 | -2.07% | €24.40 | €24.40 | €23.65 | 34.47K |
| 2026-08-06 | €24.20 | +2.98% | €23.90 | €24.65 | €23.55 | 79.44K |
| 2026-08-05 | €23.50 | -4.47% | €25.00 | €26.40 | €23.35 | 179.21K |
| 2026-08-04 | €24.60 | -0.61% | €24.30 | €25.15 | €24.00 | 48.57K |
| 2026-08-03 | €24.75 | +5.54% | €23.65 | €25.10 | €23.65 | 89.04K |
| 2026-07-31 | €23.45 | +0.43% | €23.75 | €24.55 | €23.45 | 76.05K |
| 2026-07-30 | €23.35 | +6.38% | €22.30 | €23.65 | €22.25 | 82.27K |
| 2026-07-29 | €21.95 | +4.52% | €21.60 | €22.70 | €21.60 | 98.29K |
| 2026-07-28 | €21.00 | -14.11% | €22.50 | €22.50 | €19.64 | 522.97K |
| 2026-07-27 | €24.45 | -2.59% | €25.00 | €25.40 | €23.95 | 73.85K |
| 2026-07-24 | €25.10 | -0.40% | €25.00 | €25.45 | €24.70 | 33.05K |
| 2026-07-23 | €25.20 | -2.51% | €25.60 | €26.35 | €24.95 | 41.79K |
| 2026-07-22 | €25.85 | +0.58% | €25.70 | €26.00 | €25.35 | 28.92K |
| 2026-07-21 | €25.70 | +1.78% | €25.10 | €25.70 | €25.00 | 32.36K |
| 2026-07-20 | €25.25 | -1.37% | €24.90 | €25.35 | €24.80 | 38.53K |
| 2026-07-17 | €25.60 | +2.40% | €24.65 | €25.60 | €24.50 | 39.82K |
| 2026-07-16 | €25.00 | +1.83% | €24.95 | €25.00 | €24.40 | 37.94K |
| 2026-07-15 | €24.55 | +1.66% | €24.15 | €24.75 | €23.85 | 54.35K |
| 2026-07-14 | €24.15 | -0.82% | €24.35 | €24.70 | €24.00 | 30.42K |
| 2026-07-13 | €24.35 | -0.61% | €24.40 | €24.60 | €24.05 | 29.07K |
| 2026-07-10 | €24.50 | -0.61% | €24.45 | €24.80 | €24.45 | 17.08K |
| 2026-07-09 | €24.65 | -0.80% | €24.60 | €25.10 | €24.35 | 44.90K |
| 2026-07-08 | €24.85 | -0.20% | €24.60 | €25.10 | €24.60 | 32.00K |
| 2026-07-07 | €24.90 | -0.20% | €24.90 | €25.10 | €24.65 | 37.87K |
| 2026-07-06 | €24.95 | -2.35% | €25.60 | €25.60 | €24.90 | 34.65K |
| 2026-07-03 | €25.55 | +1.79% | €24.90 | €25.70 | €24.85 | 46.99K |
| 2026-07-02 | €25.10 | +2.03% | €24.40 | €25.10 | €24.40 | 36.68K |
| 2026-07-01 | €24.60 | +1.44% | €24.60 | €24.70 | €23.95 | 35.16K |
| 2026-06-30 | €24.25 | 0.00% | €24.25 | €24.40 | €24.10 | 29.49K |
| 2026-06-29 | €24.25 | -1.02% | €24.70 | €24.75 | €24.10 | 48.77K |
| 2026-06-26 | €24.50 | -3.16% | €25.30 | €25.30 | €24.35 | 60.48K |
| 2026-06-25 | €25.30 | -1.17% | €25.35 | €25.45 | €24.80 | 47.50K |
| 2026-06-24 | €25.60 | -0.97% | €26.20 | €26.20 | €25.15 | 55.70K |
| 2026-06-23 | €25.85 | -4.61% | €26.75 | €26.75 | €25.35 | 76.03K |
| 2026-06-22 | €27.10 | -5.08% | €28.50 | €28.50 | €26.95 | 86.00K |
| 2026-06-19 | €28.55 | -1.55% | €28.65 | €29.80 | €28.35 | 231.31K |
| 2026-06-18 | €29.00 | +4.13% | €28.00 | €29.20 | €28.00 | 185.31K |
| 2026-06-17 | €27.85 | +14.85% | €24.80 | €27.85 | €24.80 | 364.52K |
| 2026-06-16 | €24.25 | +0.62% | €24.25 | €24.55 | €24.05 | 44.07K |
| 2026-06-15 | €24.10 | +1.05% | €24.20 | €25.15 | €24.10 | 117.70K |
| 2026-06-12 | €23.85 | +3.92% | €23.00 | €23.85 | €23.00 | 61.79K |
| 2026-06-11 | €22.95 | +2.46% | €22.40 | €22.95 | €22.15 | 40.07K |
| 2026-06-10 | €22.40 | +2.05% | €22.30 | €22.55 | €21.85 | 51.51K |
| 2026-06-09 | €21.95 | -1.79% | €22.50 | €22.50 | €21.85 | 56.32K |
| 2026-06-08 | €22.35 | -1.32% | €22.50 | €22.55 | €21.85 | 78.01K |
| 2026-06-05 | €22.65 | -2.37% | €23.45 | €23.45 | €22.60 | 59.20K |
| 2026-06-04 | €23.20 | -0.64% | €23.25 | €23.55 | €23.20 | 18.25K |
| 2026-06-03 | €23.35 | 0.00% | €23.20 | €23.45 | €23.00 | 29.76K |
| 2026-06-02 | €23.35 | +0.65% | €23.20 | €23.65 | €23.00 | 58.84K |
| 2026-06-01 | €23.20 | -1.90% | €23.80 | €23.95 | €23.15 | 49.20K |
| 2026-05-29 | €23.65 | -0.63% | €23.85 | €24.35 | €23.65 | 64.21K |