Lenovo Group(DE:LHL)
€2.14-0.10 (-2.28%)
DE:LHL
Lenovo Group historical prices
€2.14
At close:-0.10 (-2.28%)
Lenovo Group (LHL) Historical Prices
21 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.18 | 2.18 | 2.13 | 2.14 | 2.14 | -2.28% | 36,284 | 0.49 |
| Nov 09, 2026 | 2.17 | 2.24 | 2.12 | 2.24 | 2.24 | +2.28% | 54,372 | 0.74 |
| Nov 06, 2026 | 2.12 | 2.26 | 2.11 | 2.19 | 2.19 | +2.58% | 104,122 | 1.44 |
| Nov 05, 2026 | 2.19 | 2.21 | 2.05 | 2.14 | 2.14 | -8.96% | 121,810 | 1.71 |
| Nov 04, 2026 | 2.33 | 2.40 | 2.33 | 2.35 | 2.35 | +4.45% | 122,339 | 1.73 |
| Nov 03, 2026 | 2.20 | 2.27 | 2.20 | 2.25 | 2.25 | -3.65% | 182,141 | 2.68 |
| Nov 02, 2026 | 2.39 | 2.41 | 2.33 | 2.33 | 2.33 | +0.43% | 33,600 | 0.49 |
| Oct 30, 2026 | 2.34 | 2.36 | 2.28 | 2.32 | 2.32 | -7.94% | 189,783 | 2.89 |
| Oct 29, 2026 | 2.56 | 2.56 | 2.52 | 2.52 | 2.52 | -7.01% | 210,581 | 3.33 |
| Oct 28, 2026 | 2.72 | 2.76 | 2.71 | 2.71 | 2.71 | +3.24% | 60,747 | 0.97 |
| Oct 27, 2026 | 2.58 | 2.63 | 2.54 | 2.63 | 2.63 | +4.17% | 170,828 | 2.81 |
| Oct 26, 2026 | 2.47 | 2.52 | 2.46 | 2.52 | 2.52 | -2.70% | 124,015 | 2.09 |
| Oct 23, 2026 | 2.58 | 2.60 | 2.55 | 2.59 | 2.59 | -1.33% | 82,327 | 1.40 |
| Oct 22, 2026 | 2.60 | 2.65 | 2.57 | 2.63 | 2.63 | -11.47% | 252,152 | 4.59 |
| Oct 21, 2026 | 2.94 | 2.98 | 2.94 | 2.97 | 2.97 | +1.72% | 47,062 | 0.87 |
| Oct 20, 2026 | 2.88 | 2.92 | 2.86 | 2.92 | 2.92 | -6.72% | 67,130 | 1.25 |
| Oct 19, 2026 | 3.15 | 3.17 | 3.13 | 3.13 | 3.13 | +0.97% | 17,884 | 0.33 |
| Oct 16, 2026 | 3.13 | 3.23 | 3.10 | 3.10 | 3.10 | +1.14% | 83,694 | 1.58 |
| Oct 15, 2026 | 2.95 | 3.08 | 2.87 | 3.06 | 3.06 | -8.52% | 428,161 | 9.24 |
| Oct 14, 2026 | 3.55 | 3.55 | 3.33 | 3.35 | 3.35 | -6.56% | 134,359 | 2.98 |
| Oct 13, 2026 | 3.55 | 3.58 | 3.49 | 3.58 | 3.58 | -2.45% | 73,498 | 1.66 |
| Oct 12, 2026 | 3.70 | 3.70 | 3.64 | 3.67 | 3.67 | -2.00% | 9,182 | 0.21 |
| Oct 09, 2026 | 3.68 | 3.75 | 3.68 | 3.75 | 3.75 | +3.17% | 77,821 | 1.79 |
| Oct 08, 2026 | 3.73 | 3.73 | 3.63 | 3.63 | 3.63 | -9.81% | 98,041 | 2.30 |
| Oct 07, 2026 | 4.03 | 4.03 | 3.96 | 4.03 | 4.03 | +0.12% | 20,375 | 0.48 |
| Oct 06, 2026 | 4.02 | 4.05 | 4.01 | 4.02 | 4.02 | -2.43% | 39,886 | 0.93 |
| Oct 05, 2026 | 4.08 | 4.12 | 4.06 | 4.12 | 4.12 | +5.24% | 69,810 | 1.63 |
| Oct 02, 2026 | 3.86 | 3.92 | 3.86 | 3.92 | 3.92 | -0.25% | 33,487 | 0.79 |
| Oct 01, 2026 | 3.90 | 3.93 | 3.88 | 3.93 | 3.93 | +1.03% | 47,331 | 1.11 |
| Sep 30, 2026 | 3.94 | 3.94 | 3.87 | 3.89 | 3.89 | -3.12% | 102,401 | 2.46 |
| Sep 29, 2026 | 3.94 | 4.02 | 3.94 | 4.01 | 4.01 | +0.25% | 18,446 | 0.44 |
| Sep 28, 2026 | 4.10 | 4.10 | 3.99 | 4.00 | 4.00 | -5.21% | 56,632 | 1.37 |
| Sep 25, 2026 | 4.14 | 4.22 | 4.12 | 4.22 | 4.22 | +4.33% | 115,280 | 2.86 |
| Sep 24, 2026 | 4.04 | 4.08 | 3.98 | 4.05 | 4.05 | -1.94% | 92,623 | 2.30 |
| Sep 23, 2026 | 4.10 | 4.15 | 4.10 | 4.13 | 4.13 | +0.36% | 19,090 | 0.46 |
| Sep 22, 2026 | 4.07 | 4.12 | 4.07 | 4.11 | 4.11 | +2.62% | 33,546 | 0.81 |
| Sep 21, 2026 | 3.91 | 4.01 | 3.91 | 4.01 | 4.01 | -4.30% | 71,583 | 1.77 |
| Sep 18, 2026 | 4.13 | 4.21 | 4.13 | 4.19 | 4.19 | +8.70% | 188,826 | 4.99 |
| Sep 17, 2026 | 3.79 | 3.85 | 3.79 | 3.85 | 3.85 | +2.94% | 92,275 | 2.51 |
| Sep 16, 2026 | 3.70 | 3.75 | 3.70 | 3.74 | 3.74 | +7.01% | 107,242 | 2.97 |
| Sep 15, 2026 | 3.50 | 3.51 | 3.44 | 3.50 | 3.50 | -0.99% | 21,230 | 0.58 |
| Sep 14, 2026 | 3.58 | 3.58 | 3.51 | 3.53 | 3.53 | +0.57% | 16,658 | 0.44 |
| Sep 11, 2026 | 3.46 | 3.51 | 3.43 | 3.51 | 3.51 | +1.30% | 10,890 | 0.28 |
| Sep 10, 2026 | 3.50 | 3.54 | 3.47 | 3.47 | 3.47 | -2.26% | 16,650 | 0.42 |
| Sep 09, 2026 | 3.51 | 3.58 | 3.51 | 3.55 | 3.55 | +5.66% | 23,115 | 0.59 |
| Sep 08, 2026 | 3.34 | 3.38 | 3.31 | 3.36 | 3.36 | -5.49% | 8,827 | 0.22 |
| Sep 07, 2026 | 3.56 | 3.57 | 3.54 | 3.55 | 3.55 | -0.70% | 15,346 | 0.35 |
| Sep 04, 2026 | 3.53 | 3.59 | 3.50 | 3.58 | 3.58 | +3.92% | 35,550 | 0.77 |
| Sep 03, 2026 | 3.36 | 3.44 | 3.36 | 3.44 | 3.44 | +1.03% | 80,215 | 1.76 |
| Sep 02, 2026 | 3.36 | 3.41 | 3.36 | 3.41 | 3.41 | +3.18% | 11,802 | 0.25 |
