Skip to main content
Lenzing Aktiengesellschaft (VIE:LNZ)
Austria flag Austria · Delayed Price · Currency is EUR
25.90
+0.55 (2.17%)
Sep 29, 2025, 10:33 AM CET

VIE:LNZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202526.9026.9525.1025.3525.35-4.52%41,993
Sep 25, 202526.3526.9526.2526.5526.55-0.93%21,434
Sep 24, 202526.4026.8526.0026.8026.801.32%40,304
Sep 23, 202526.0026.7526.0026.4526.452.32%32,415
Sep 22, 202525.8026.1025.7025.8525.85-0.77%26,088
Sep 19, 202526.1526.6025.8026.0526.05-1.14%68,599
Sep 18, 202526.5526.9526.1526.3526.35-0.75%25,638
Sep 17, 202526.3026.8026.0526.5526.551.53%36,457
Sep 16, 202526.7526.8026.1026.1526.15-2.24%24,791
Sep 15, 202526.5027.2026.4526.7526.75-0.37%31,955
Sep 12, 202526.6026.8526.3026.8526.850.94%23,016
Sep 11, 202526.8027.2026.5026.6026.600.57%27,127
Sep 10, 202527.4527.8026.3526.4526.45-3.64%39,843
Sep 9, 202527.4527.5026.8027.4527.451.48%27,589
Sep 8, 202526.3027.1026.3027.0527.051.69%26,767
Sep 5, 202526.0026.7026.0026.6026.601.72%23,567
Sep 4, 202525.9026.6525.9026.1526.15-0.76%17,831
Sep 3, 202526.1026.5025.9526.3526.350.96%24,823
Sep 2, 202526.9026.9025.9026.1026.10-1.14%22,932
Sep 1, 202526.4026.7526.3526.4026.40-0.19%17,606
Aug 29, 202527.1027.1026.3526.4526.45-0.94%16,926
Aug 28, 202527.0527.4526.7026.7026.70-1.84%23,982
Aug 27, 202528.0028.0027.1527.2027.20-2.33%18,688
Aug 26, 202527.7528.2027.6527.8527.85-1.07%24,964
Aug 25, 202527.8028.4027.5528.1528.150.54%29,364
Aug 22, 202527.6028.1527.3028.0028.002.75%29,348
Aug 21, 202527.2027.5526.9527.2527.25-1.09%22,624
Aug 20, 202527.2027.9026.6527.5527.551.29%41,214
Aug 19, 202526.6027.3026.5527.2027.203.23%38,524
Aug 18, 202526.7026.8026.1026.3526.35-1.50%24,171
Aug 15, 202526.8027.1026.5026.7526.750.94%20,739
Aug 14, 202526.5526.7026.3026.5026.50-0.19%28,208
Aug 13, 202526.6526.7026.0526.5526.550.19%40,104
Aug 12, 202527.0027.1026.4026.5026.50-2.57%48,682
Aug 11, 202528.0028.3026.9527.2027.20-3.89%57,228
Aug 8, 202527.5028.4527.1528.3028.303.47%64,379
Aug 7, 202525.8028.7025.3527.3527.3511.41%193,713
Aug 6, 202524.7525.0024.5024.5524.550.82%25,890
Aug 5, 202524.7024.7024.2024.3524.35-0.81%21,359
Aug 4, 202524.4024.7024.2024.5524.551.87%24,237
Aug 1, 202524.5024.5023.8524.1024.10-2.03%26,759
Jul 31, 202525.4025.6024.4024.6024.60-3.53%52,963
Jul 30, 202525.6525.6525.2525.5025.50-21,269
Jul 29, 202525.8026.1025.5025.5025.50-1.54%20,265
Jul 28, 202526.5026.8025.8525.9025.90-1.89%42,304
Jul 25, 202526.5026.5025.5026.4026.400.19%31,108
Jul 24, 202526.0026.6526.0026.3526.350.76%39,585
Jul 23, 202525.9026.2025.7526.1526.152.55%38,290
Jul 22, 202525.9025.9525.3525.5025.50-1.16%36,810
Jul 21, 202525.5526.6525.5525.8025.800.19%44,177