Lenzing AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | 26.450 | 26.850 | 26.300 | 26.850 | 19.773 | 5 |
| 2025-09-05 | 26.100 | 26.500 | 26.100 | 26.500 | 19.516 | 75 |
| 2025-08-26 | 27.950 | 27.950 | 27.950 | 27.950 | 20.583 | 16 |
| 2025-08-22 | 27.400 | 27.400 | 27.400 | 27.400 | 20.178 | 5 |
| 2025-08-19 | 26.950 | 27.400 | 26.950 | 27.400 | 20.178 | 15 |
| 2025-08-12 | 27.050 | 27.050 | 27.050 | 27.050 | 19.921 | 7 |
| 2025-08-11 | 28.050 | 28.250 | 27.550 | 27.550 | 20.289 | 49 |
| 2025-08-08 | 27.900 | 27.900 | 27.900 | 27.900 | 20.547 | 26 |
| 2025-08-07 | 26.000 | 28.000 | 26.000 | 27.350 | 20.142 | 35 |
| 2025-08-06 | 25.050 | 25.050 | 25.050 | 25.050 | 18.448 | 10 |
| 2025-08-04 | 24.300 | 24.575 | 24.200 | 24.575 | 18.098 | 201 |
| 2025-08-01 | 24.250 | 24.250 | 23.950 | 24.200 | 17.822 | 20 |
| 2025-07-31 | 25.400 | 25.400 | 24.600 | 24.600 | 18.116 | 69 |
| 2025-07-30 | 25.450 | 25.650 | 25.450 | 25.450 | 18.742 | 68 |
| 2025-07-24 | 25.950 | 25.950 | 25.950 | 25.950 | 19.111 | 7 |
| 2025-07-22 | 25.700 | 25.700 | 25.550 | 25.550 | 18.816 | 48 |
| 2025-07-17 | 25.525 | 25.750 | 25.500 | 25.750 | 18.963 | 38 |
| 2025-07-16 | 25.575 | 25.900 | 25.400 | 25.400 | 18.706 | 14 |
| 2025-07-09 | 25.200 | 25.800 | 25.200 | 25.800 | 19.000 | 10 |
| 2025-07-08 | 25.000 | 25.050 | 25.000 | 25.000 | 18.411 | 1,969 |
| 2025-07-07 | 24.450 | 24.700 | 24.350 | 24.400 | 17.969 | 1 |
| 2025-07-04 | 24.400 | 24.800 | 24.000 | 24.000 | 17.675 | 1 |
| 2025-07-01 | 24.000 | 24.000 | 23.700 | 23.900 | 17.601 | 49 |
| 2025-06-30 | 24.850 | 24.950 | 24.250 | 24.250 | 17.859 | 72 |
| 2025-06-26 | 23.775 | 24.200 | 23.650 | 24.200 | 17.822 | 139 |
| 2025-06-25 | 23.900 | 23.900 | 23.700 | 23.700 | 17.454 | 33 |
| 2025-06-24 | 23.750 | 24.350 | 23.750 | 24.050 | 17.711 | 37 |
| 2025-06-23 | 22.750 | 23.350 | 22.750 | 23.350 | 17.196 | 197 |
| 2025-06-20 | 21.850 | 23.300 | 21.850 | 22.650 | 16.680 | 395 |
| 2025-06-19 | 22.050 | 22.050 | 21.650 | 21.750 | 16.018 | 2,808 |
| 2025-06-18 | 23.725 | 23.850 | 22.450 | 22.450 | 16.533 | 174 |
| 2025-06-17 | 25.000 | 25.000 | 23.850 | 23.850 | 17.564 | 255 |
| 2025-06-16 | 27.400 | 27.400 | 27.400 | 27.400 | 20.178 | 5 |
| 2025-06-10 | 27.000 | 27.000 | 27.000 | 27.000 | 19.884 | 16 |
| 2025-06-09 | 26.600 | 26.600 | 26.600 | 26.600 | 19.589 | 865 |
| 2025-06-06 | 26.500 | 26.750 | 26.350 | 26.450 | 19.479 | 1,069 |
| 2025-06-04 | 26.450 | 26.450 | 26.450 | 26.450 | 19.479 | 50 |
| 2025-06-03 | 25.850 | 25.850 | 25.700 | 25.700 | 18.926 | 136 |
| 2025-06-02 | 25.900 | 25.900 | 25.900 | 25.900 | 19.074 | 215 |
| 2025-05-30 | 27.375 | 27.850 | 26.750 | 26.750 | 19.700 | 1 |
| 2025-05-27 | 27.300 | 27.850 | 27.300 | 27.600 | 20.326 | 819 |
| 2025-05-21 | 27.650 | 27.700 | 27.650 | 27.700 | 20.399 | 26 |
| 2025-05-20 | 28.250 | 28.300 | 27.950 | 28.100 | 20.694 | 3,889 |
| 2025-05-13 | 29.200 | 29.200 | 29.200 | 29.200 | 21.504 | 1 |
| 2025-05-02 | 28.400 | 28.400 | 28.150 | 28.400 | 20.915 | 272 |
| 2025-04-29 | 28.150 | 28.300 | 28.150 | 28.150 | 20.731 | 9,162 |
| 2025-04-24 | 27.500 | 27.500 | 27.500 | 27.500 | 20.252 | 136 |
| 2025-04-14 | 25.300 | 25.400 | 25.300 | 25.300 | 18.632 | 137 |
| 2025-04-10 | 27.275 | 27.600 | 24.600 | 24.650 | 18.153 | 139 |
| 2025-04-07 | 22.800 | 23.500 | 22.600 | 23.500 | 17.306 | 69 |
| 2025-04-04 | 23.700 | 23.700 | 23.100 | 23.100 | 17.012 | 167 |
| 2025-04-03 | 25.250 | 25.250 | 24.975 | 25.000 | 18.411 | 372 |
| 2025-04-02 | 26.325 | 26.325 | 25.925 | 26.205 | 19.299 | 1,081 |
| 2025-04-01 | 27.125 | 27.550 | 26.750 | 26.750 | 19.700 | 235 |
| 2025-03-28 | 29.425 | 29.700 | 28.850 | 28.850 | 21.246 | 65 |
| 2025-03-27 | 29.750 | 29.750 | 29.750 | 29.750 | 21.909 | 272 |
| 2025-03-26 | 31.000 | 31.000 | 30.750 | 30.750 | 22.645 | 71 |
| 2025-03-25 | 31.950 | 31.950 | 31.700 | 31.700 | 23.345 | 13,119 |
| 2025-03-24 | 32.648 | 32.648 | 32.400 | 32.648 | 24.043 | 137 |
| 2025-03-21 | 33.200 | 33.200 | 33.115 | 33.115 | 24.387 | 819 |
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.