Lenzing AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2025-10-23	25.750	26.150	25.750	26.150	19.258	136
2025-10-13	24.950	25.050	24.950	24.950	18.374	86
2025-10-09	25.150	25.150	25.150	25.150	18.521	1
2025-10-06	25.800	25.850	25.800	25.800	19.000	37
2025-10-03	25.550	25.550	25.550	25.550	18.816	4
2025-09-30	24.850	25.250	24.850	25.250	18.595	136
2025-09-29	25.950	25.950	25.950	25.950	19.111	68
2025-09-26	25.350	25.350	25.350	25.350	18.669	68
2025-09-24	26.200	26.523	26.200	26.523	19.533	1,449
2025-09-22	25.900	25.900	25.900	25.900	19.074	18
2025-09-12	26.500	26.500	26.500	26.500	19.516	5
2025-09-09	27.350	27.350	27.350	27.350	20.142	149

← NewerPage 3 of 17 · 1,020 trading daysOlder →

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.