Lenzing AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 10.600 | 31.950 | 10.600 | 10.600 | 10.600 | 0 |
| 2026-10-22 | 10.600 | 31.950 | 10.600 | 10.600 | 10.600 | 0 |
| 2026-10-21 | 10.700 | 31.950 | 10.700 | 10.700 | 10.700 | 0 |
| 2026-10-20 | 10.640 | 31.950 | 10.640 | 10.640 | 10.640 | 0 |
| 2026-10-19 | 11.090 | 31.950 | 10.560 | 10.560 | 10.560 | 0 |
| 2026-10-16 | 11.150 | 31.950 | 10.780 | 10.780 | 10.780 | 0 |
| 2026-10-15 | 11.220 | 11.340 | 10.820 | 11.000 | 11.000 | 8,306 |
| 2026-10-14 | 10.930 | 11.260 | 10.500 | 11.260 | 11.260 | 483 |
| 2026-10-13 | 11.440 | 11.700 | 10.300 | 10.580 | 10.580 | 9,920 |
| 2026-10-12 | 10.740 | 11.780 | 10.700 | 11.080 | 11.080 | 1,641 |
| 2026-10-09 | 10.680 | 10.900 | 10.400 | 10.460 | 10.460 | 169 |
| 2026-10-08 | 12.280 | 12.500 | 10.420 | 10.520 | 10.520 | 1,226 |
| 2026-10-07 | 12.750 | 12.840 | 11.240 | 12.670 | 12.670 | 4,477 |
| 2026-10-06 | 13.600 | 13.620 | 13.020 | 13.020 | 13.020 | 717 |
| 2026-10-05 | 14.460 | 14.520 | 13.720 | 13.720 | 13.720 | 436 |
| 2026-10-02 | 13.100 | 14.500 | 13.100 | 13.860 | 13.860 | 1,282 |
| 2026-10-01 | 18.620 | 19.620 | 17.760 | 19.575 | 14.416 | 5,137 |
| 2026-09-30 | 20.700 | 20.700 | 20.700 | 20.700 | 15.244 | 407 |
| 2026-09-29 | 20.800 | 20.900 | 20.600 | 20.900 | 15.392 | 1 |
| 2026-09-24 | 21.100 | 21.100 | 20.950 | 20.950 | 15.428 | 3 |
| 2026-09-23 | 21.025 | 21.100 | 20.950 | 21.000 | 15.465 | 293 |
| 2026-09-21 | 20.700 | 20.800 | 20.700 | 20.700 | 15.244 | 339 |
| 2026-09-18 | 20.950 | 21.000 | 20.550 | 20.550 | 15.134 | 57 |
| 2026-09-15 | 21.575 | 21.800 | 20.950 | 21.100 | 15.539 | 7 |
| 2026-09-14 | 21.925 | 22.000 | 21.250 | 21.250 | 15.649 | 1 |
| 2026-09-11 | 22.450 | 22.700 | 21.850 | 21.850 | 16.091 | 1 |
| 2026-09-09 | 22.750 | 22.800 | 22.650 | 22.750 | 16.754 | 7 |
| 2026-09-08 | 22.900 | 22.900 | 22.900 | 22.900 | 16.864 | 1 |
| 2026-09-07 | 22.900 | 22.950 | 22.900 | 22.900 | 16.864 | 3 |
| 2026-09-04 | 22.750 | 23.000 | 22.600 | 22.600 | 16.644 | 409 |
| 2026-09-03 | 22.700 | 22.700 | 22.400 | 22.500 | 16.570 | 137 |
| 2026-08-28 | 23.350 | 23.650 | 23.350 | 23.400 | 17.233 | 3 |
| 2026-08-26 | 23.125 | 23.250 | 23.000 | 23.000 | 16.938 | 1 |
| 2026-08-25 | 23.700 | 23.700 | 22.850 | 22.950 | 16.901 | 820 |
| 2026-08-24 | 23.700 | 23.950 | 23.700 | 23.950 | 17.638 | 1 |
| 2026-08-20 | 22.900 | 22.950 | 22.800 | 22.900 | 16.864 | 1 |
| 2026-08-19 | 23.200 | 23.400 | 23.200 | 23.200 | 17.085 | 4 |
| 2026-08-17 | 23.025 | 23.100 | 22.850 | 22.850 | 16.828 | 1 |
| 2026-08-14 | 23.175 | 23.250 | 23.050 | 23.100 | 17.012 | 3 |
| 2026-08-13 | 23.525 | 23.650 | 23.250 | 23.250 | 17.122 | 3 |
| 2026-08-12 | 23.475 | 23.700 | 23.200 | 23.535 | 17.332 | 1,370 |
| 2026-08-10 | 23.800 | 23.800 | 23.050 | 23.750 | 17.490 | 48 |
| 2026-08-07 | 24.350 | 24.450 | 23.825 | 23.825 | 17.546 | 1,040 |
| 2026-08-06 | 24.050 | 24.350 | 24.050 | 24.350 | 17.932 | 4,677 |
| 2026-08-05 | 24.050 | 24.050 | 23.650 | 23.650 | 17.417 | 1 |
| 2026-08-04 | 24.700 | 24.900 | 24.300 | 24.450 | 18.006 | 3 |
| 2026-08-03 | 24.200 | 24.900 | 24.200 | 24.700 | 18.190 | 8 |
| 2026-07-31 | 23.750 | 23.950 | 23.750 | 23.950 | 17.638 | 4 |
| 2026-07-30 | 22.900 | 23.700 | 22.900 | 23.400 | 17.233 | 680 |
| 2026-07-29 | 21.775 | 22.600 | 21.650 | 22.575 | 16.625 | 18,034 |
| 2026-07-28 | 22.000 | 22.000 | 19.840 | 21.250 | 15.649 | 342 |
| 2026-07-27 | 25.225 | 25.300 | 24.750 | 24.750 | 18.227 | 205 |
Page 1 of 1 · 52 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-04-28 | 4.3500 EUR |
| 2019-04-23 | 2.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.