Lenzing AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-20 | 25.675 | 25.700 | 25.300 | 25.500 | 18.779 | 409 |
| 2026-02-19 | 26.150 | 26.200 | 25.550 | 25.550 | 18.816 | 387 |
| 2026-02-18 | 25.475 | 25.800 | 24.850 | 25.500 | 18.779 | 1 |
| 2026-02-17 | 26.300 | 26.300 | 25.450 | 25.800 | 19.000 | 273 |
| 2026-02-13 | 27.225 | 27.700 | 27.150 | 27.550 | 20.289 | 4 |
| 2026-02-11 | 27.725 | 27.750 | 27.400 | 27.400 | 20.178 | 190 |
| 2026-02-10 | 27.175 | 27.950 | 27.050 | 27.900 | 20.547 | 3 |
| 2026-02-09 | 27.425 | 27.600 | 27.350 | 27.350 | 20.142 | 144 |
| 2026-02-06 | 27.600 | 27.600 | 27.600 | 27.600 | 20.326 | 300 |
| 2026-02-05 | 27.175 | 27.350 | 27.100 | 27.250 | 20.068 | 272 |
| 2026-02-04 | 27.050 | 27.050 | 27.050 | 27.050 | 19.921 | 1,376 |
| 2026-02-03 | 25.225 | 25.300 | 25.050 | 25.300 | 18.632 | 3 |
| 2026-02-02 | 25.000 | 25.000 | 24.800 | 24.800 | 18.264 | 4 |
| 2026-01-29 | 26.350 | 26.350 | 26.100 | 26.100 | 19.221 | 854 |
| 2026-01-23 | 25.625 | 25.725 | 25.550 | 25.720 | 18.941 | 19,438 |
| 2026-01-22 | 25.250 | 25.550 | 25.250 | 25.550 | 18.816 | 46,418 |
| 2026-01-19 | 25.375 | 25.500 | 25.200 | 25.200 | 18.558 | 68 |
| 2026-01-16 | 25.875 | 25.900 | 25.850 | 25.850 | 19.037 | 1 |
| 2026-01-14 | 25.000 | 25.000 | 25.000 | 25.000 | 18.411 | 659 |
| 2026-01-08 | 23.650 | 23.650 | 23.650 | 23.650 | 17.417 | 815 |
| 2026-01-07 | 24.300 | 24.300 | 24.300 | 24.300 | 17.895 | 8 |
| 2026-01-05 | 24.100 | 24.100 | 23.800 | 23.800 | 17.527 | 1 |
| 2026-01-02 | 23.450 | 23.950 | 23.450 | 23.800 | 17.527 | 15 |
| 2025-12-30 | 23.150 | 23.150 | 23.150 | 23.150 | 17.049 | 136 |
| 2025-12-29 | 22.250 | 23.300 | 22.000 | 23.300 | 17.159 | 164 |
| 2025-12-23 | 22.250 | 22.250 | 22.250 | 22.250 | 16.386 | 136 |
| 2025-12-22 | 22.250 | 22.400 | 22.100 | 22.400 | 16.496 | 81 |
| 2025-12-19 | 22.325 | 22.700 | 22.325 | 22.350 | 16.459 | 800 |
| 2025-12-18 | 22.050 | 22.300 | 21.850 | 22.300 | 16.423 | 478 |
| 2025-12-15 | 22.350 | 22.350 | 22.050 | 22.100 | 16.275 | 41 |
| 2025-12-11 | 22.450 | 22.800 | 22.350 | 22.550 | 16.607 | 5 |
| 2025-12-10 | 22.450 | 22.450 | 22.150 | 22.150 | 16.312 | 14 |
| 2025-12-09 | 22.900 | 22.900 | 22.600 | 22.600 | 16.644 | 1,301 |
| 2025-12-04 | 24.150 | 24.150 | 24.150 | 24.150 | 17.785 | 136 |
| 2025-12-02 | 23.700 | 23.900 | 23.700 | 23.700 | 17.454 | 231 |
| 2025-11-26 | 22.700 | 22.700 | 22.700 | 22.700 | 16.717 | 204 |
| 2025-11-25 | 22.700 | 22.750 | 22.700 | 22.750 | 16.754 | 68 |
| 2025-11-24 | 22.100 | 22.400 | 21.950 | 22.400 | 16.496 | 1 |
| 2025-11-20 | 21.650 | 21.650 | 21.500 | 21.500 | 15.833 | 272 |
| 2025-11-18 | 20.850 | 21.200 | 20.850 | 20.850 | 15.355 | 75 |
| 2025-11-17 | 22.150 | 22.150 | 21.300 | 21.300 | 15.686 | 137 |
| 2025-11-12 | 21.225 | 22.000 | 21.150 | 22.000 | 16.202 | 341 |
| 2025-11-11 | 21.075 | 21.100 | 20.300 | 20.750 | 15.281 | 219 |
| 2025-11-10 | 21.450 | 21.450 | 20.450 | 20.600 | 15.171 | 445 |
| 2025-11-07 | 23.025 | 23.100 | 21.600 | 21.850 | 16.091 | 30 |
| 2025-11-06 | 24.200 | 24.250 | 22.500 | 23.000 | 16.938 | 139 |
| 2025-11-05 | 25.025 | 25.100 | 24.750 | 24.750 | 18.227 | 10 |
| 2025-11-04 | 25.000 | 25.000 | 25.000 | 25.000 | 18.411 | 103 |
← NewerPage 3 of 3 · 168 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.