Vienna - Delayed Quote
EUR
Lenzing Aktiengesellschaft (LNZ.VI)
10.80
-0.28
(-2.53%)
At close: October 30 at 5:43:55 PM GMT+1
Currency in EUR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 29, 2026
|
10.80 | 11.28 | 10.54 | 11.08 | 11.08 | 181,773 |
|
Oct 28, 2026
|
9.98 | 10.70 | 9.90 | 10.70 | 10.70 | 257,717 |
|
Oct 27, 2026
|
10.58 | 10.58 | 9.85 | 9.90 | 9.90 | 546,136 |
|
Oct 23, 2026
|
10.60 | 10.80 | 10.26 | 10.42 | 10.42 | 223,172 |
|
Oct 22, 2026
|
10.70 | 10.72 | 10.26 | 10.60 | 10.60 | 319,518 |
|
Oct 21, 2026
|
10.16 | 10.94 | 10.06 | 10.62 | 10.62 | 297,002 |
|
Oct 20, 2026
|
10.52 | 10.72 | 10.50 | 10.50 | 10.50 | 246,957 |
|
Oct 19, 2026
|
11.06 | 11.14 | 10.50 | 10.52 | 10.52 | 289,599 |
|
Oct 16, 2026
|
11.20 | 11.20 | 10.70 | 10.76 | 10.76 | 177,640 |
|
Oct 15, 2026
|
11.02 | 11.34 | 10.82 | 10.94 | 10.94 | 238,965 |
|
Oct 14, 2026
|
11.00 | 11.26 | 10.40 | 11.12 | 11.12 | 455,747 |
|
Oct 13, 2026
|
11.48 | 11.86 | 10.26 | 10.64 | 10.64 | 507,310 |
|
Oct 12, 2026
|
10.80 | 11.94 | 10.70 | 11.36 | 11.36 | 332,693 |
|
Oct 9, 2026
|
10.70 | 11.10 | 10.34 | 10.50 | 10.50 | 380,712 |
|
Oct 8, 2026
|
12.08 | 12.48 | 10.32 | 10.42 | 10.42 | 539,456 |
|
Oct 7, 2026
|
12.66 | 13.04 | 11.24 | 12.50 | 12.50 | 382,656 |
|
Oct 6, 2026
|
13.60 | 13.78 | 12.90 | 12.90 | 12.90 | 187,279 |
|
Oct 5, 2026
|
14.40 | 14.58 | 13.60 | 13.60 | 13.60 | 251,432 |
|
Oct 2, 2026
|
14.00 | 14.70 | 12.72 | 13.74 | 13.74 | 695,288 |
|
Oct 1, 2026
|
14.27 | 14.58 | 13.08 | 14.36 | 14.36 | 409,950 |
|
Sep 30, 2026
|
15.10 | 15.39 | 15.02 | 15.32 | 15.32 | 53,154 |
|
Sep 29, 2026
|
15.17 | 15.21 | 14.95 | 15.06 | 15.06 | 34,619 |
|
Sep 28, 2026
|
15.47 | 15.47 | 15.17 | 15.17 | 15.17 | 29,478 |
|
Sep 25, 2026
|
15.65 | 15.65 | 15.17 | 15.17 | 15.17 | 20,520 |
|
Sep 24, 2026
|
15.65 | 15.69 | 15.28 | 15.28 | 15.28 | 55,380 |
|
Sep 23, 2026
|
15.47 | 15.61 | 15.35 | 15.61 | 15.61 | 43,938 |
|
Sep 22, 2026
|
20.90 | 21.15 | 20.50 | 20.95 | 20.95 | 52,554 |
|
Sep 21, 2026
|
20.60 | 21.05 | 20.55 | 20.75 | 20.75 | 34,265 |
|
Sep 18, 2026
|
21.00 | 21.00 | 20.45 | 20.50 | 20.50 | 83,067 |
|
Sep 17, 2026
|
21.50 | 21.50 | 20.70 | 21.10 | 21.10 | 35,946 |
|
Sep 16, 2026
|
21.00 | 21.15 | 20.75 | 21.00 | 21.00 | 24,863 |
|
Sep 15, 2026
|
21.75 | 21.85 | 20.75 | 21.05 | 21.05 | 48,527 |
|
Sep 14, 2026
|
21.90 | 22.00 | 21.10 | 21.30 | 21.30 | 57,184 |
|
Sep 11, 2026
|
22.50 | 22.95 | 21.80 | 22.00 | 22.00 | 51,205 |
|
Sep 10, 2026
|
22.75 | 22.80 | 22.15 | 22.70 | 22.70 | 52,198 |
|
Sep 9, 2026
|
22.80 | 22.90 | 22.45 | 22.65 | 22.65 | 17,523 |
|
Sep 8, 2026
|
22.70 | 23.00 | 22.40 | 22.75 | 22.75 | 21,293 |
|
Sep 7, 2026
|
22.90 | 23.05 | 22.75 | 22.90 | 22.90 | 17,525 |
|
Sep 4, 2026
|
22.40 | 22.80 | 22.35 | 22.70 | 22.70 | 38,504 |
|
Sep 3, 2026
|
23.10 | 23.10 | 22.30 | 22.75 | 22.75 | 45,650 |
|
Sep 2, 2026
|
23.00 | 23.05 | 22.60 | 22.90 | 22.90 | 32,885 |
|
Sep 1, 2026
|
22.80 | 23.10 | 22.55 | 23.10 | 23.10 | 24,375 |
|
Aug 31, 2026
|
23.45 | 23.50 | 22.90 | 22.90 | 22.90 | 27,247 |
|
Aug 28, 2026
|
23.30 | 23.60 | 23.05 | 23.05 | 23.05 | 24,728 |
|
Aug 27, 2026
|
23.30 | 23.50 | 23.15 | 23.20 | 23.20 | 20,236 |
|
Aug 26, 2026
|
23.00 | 23.30 | 22.90 | 23.30 | 23.30 | 26,821 |
|
Aug 25, 2026
|
23.50 | 23.75 | 22.80 | 22.90 | 22.90 | 41,310 |
|
Aug 24, 2026
|
23.10 | 24.05 | 23.10 | 23.95 | 23.95 | 28,665 |
|
Aug 21, 2026
|
23.10 | 23.55 | 23.10 | 23.55 | 23.55 | 16,424 |
|
Aug 20, 2026
|
23.10 | 23.10 | 22.60 | 23.10 | 23.10 | 21,967 |
|
Aug 19, 2026
|
23.05 | 23.35 | 22.85 | 23.05 | 23.05 | 14,565 |
|
Aug 18, 2026
|
22.90 | 23.30 | 22.75 | 23.25 | 23.25 | 23,790 |
|
Aug 17, 2026
|
22.90 | 22.90 | 22.60 | 22.80 | 22.80 | 28,106 |
|
Aug 14, 2026
|
23.15 | 23.25 | 22.80 | 23.00 | 23.00 | 36,313 |
|
Aug 13, 2026
|
23.45 | 23.55 | 23.10 | 23.10 | 23.10 | 23,584 |
|
Aug 12, 2026
|
23.30 | 23.60 | 22.95 | 23.60 | 23.60 | 32,274 |
|
Aug 11, 2026
|
23.45 | 23.95 | 23.25 | 23.25 | 23.25 | 26,626 |
|
Aug 10, 2026
|
24.00 | 24.15 | 21.80 | 23.70 | 23.70 | 109,126 |
|
Aug 7, 2026
|
24.40 | 24.40 | 23.65 | 23.70 | 23.70 | 34,468 |
|
Aug 6, 2026
|
23.90 | 24.65 | 23.55 | 24.20 | 24.20 | 79,444 |
|
Aug 5, 2026
|
25.00 | 26.40 | 23.35 | 23.50 | 23.50 | 179,206 |
|
Aug 4, 2026
|
24.30 | 25.15 | 24.00 | 24.60 | 24.60 | 48,574 |
|
Aug 3, 2026
|
23.65 | 25.10 | 23.65 | 24.75 | 24.75 | 89,043 |
|
Jul 31, 2026
|
23.75 | 24.55 | 23.45 | 23.45 | 23.45 | 76,048 |
|
Jul 30, 2026
|
22.30 | 23.65 | 22.25 | 23.35 | 23.35 | 82,270 |
|
Jul 29, 2026
|
21.60 | 22.70 | 21.60 | 21.95 | 21.95 | 98,291 |
|
Jul 28, 2026
|
22.50 | 22.50 | 19.64 | 21.00 | 21.00 | 522,965 |
|
Jul 27, 2026
|
25.00 | 25.40 | 23.95 | 24.45 | 24.45 | 73,848 |
|
Jul 24, 2026
|
25.00 | 25.45 | 24.70 | 25.10 | 25.10 | 33,047 |
|
Jul 23, 2026
|
25.60 | 26.35 | 24.95 | 25.20 | 25.20 | 41,789 |
|
Jul 22, 2026
|
25.70 | 26.00 | 25.35 | 25.85 | 25.85 | 28,923 |
|
Jul 21, 2026
|
25.10 | 25.70 | 25.00 | 25.70 | 25.70 | 32,355 |
|
Jul 20, 2026
|
24.90 | 25.35 | 24.80 | 25.25 | 25.25 | 38,533 |
|
Jul 17, 2026
|
24.65 | 25.60 | 24.50 | 25.60 | 25.60 | 39,816 |
|
Jul 16, 2026
|
24.95 | 25.00 | 24.40 | 25.00 | 25.00 | 37,944 |
|
Jul 15, 2026
|
24.15 | 24.75 | 23.85 | 24.55 | 24.55 | 54,354 |
|
Jul 14, 2026
|
24.35 | 24.70 | 24.00 | 24.15 | 24.15 | 30,416 |
|
Jul 13, 2026
|
24.40 | 24.60 | 24.05 | 24.35 | 24.35 | 29,068 |
|
Jul 10, 2026
|
24.45 | 24.80 | 24.45 | 24.50 | 24.50 | 17,081 |
|
Jul 9, 2026
|
24.60 | 25.10 | 24.35 | 24.65 | 24.65 | 44,904 |
|
Jul 8, 2026
|
24.60 | 25.10 | 24.60 | 24.85 | 24.85 | 32,000 |
|
Jul 7, 2026
|
24.90 | 25.10 | 24.65 | 24.90 | 24.90 | 37,873 |
|
Jul 6, 2026
|
25.60 | 25.60 | 24.90 | 24.95 | 24.95 | 34,648 |
|
Jul 3, 2026
|
24.90 | 25.70 | 24.85 | 25.55 | 25.55 | 46,985 |
|
Jul 2, 2026
|
24.40 | 25.10 | 24.40 | 25.10 | 25.10 | 36,682 |
|
Jul 1, 2026
|
24.60 | 24.70 | 23.95 | 24.60 | 24.60 | 35,159 |
|
Jun 30, 2026
|
24.25 | 24.40 | 24.10 | 24.25 | 24.25 | 29,489 |
|
Jun 29, 2026
|
24.70 | 24.75 | 24.10 | 24.25 | 24.25 | 48,768 |
|
Jun 26, 2026
|
25.30 | 25.30 | 24.35 | 24.50 | 24.50 | 60,476 |
|
Jun 25, 2026
|
25.35 | 25.45 | 24.80 | 25.30 | 25.30 | 47,497 |
|
Jun 24, 2026
|
26.20 | 26.20 | 25.15 | 25.60 | 25.60 | 55,698 |
|
Jun 23, 2026
|
26.75 | 26.75 | 25.35 | 25.85 | 25.85 | 76,027 |
|
Jun 22, 2026
|
28.50 | 28.50 | 26.95 | 27.10 | 27.10 | 86,003 |
|
Jun 19, 2026
|
28.65 | 29.80 | 28.35 | 28.55 | 28.55 | 231,310 |
|
Jun 18, 2026
|
28.00 | 29.20 | 28.00 | 29.00 | 29.00 | 185,311 |
|
Jun 17, 2026
|
24.80 | 27.85 | 24.80 | 27.85 | 27.85 | 364,518 |
|
Jun 16, 2026
|
24.25 | 24.55 | 24.05 | 24.25 | 24.25 | 44,072 |
|
Jun 15, 2026
|
24.20 | 25.15 | 24.10 | 24.10 | 24.10 | 117,697 |
|
Jun 12, 2026
|
23.00 | 23.85 | 23.00 | 23.85 | 23.85 | 61,792 |
|
Jun 11, 2026
|
22.40 | 22.95 | 22.15 | 22.95 | 22.95 | 40,071 |
|
Jun 10, 2026
|
22.30 | 22.55 | 21.85 | 22.40 | 22.40 | 51,511 |
|
Jun 9, 2026
|
22.50 | 22.50 | 21.85 | 21.95 | 21.95 | 56,320 |
|
Jun 8, 2026
|
22.50 | 22.55 | 21.85 | 22.35 | 22.35 | 78,012 |
|
Jun 5, 2026
|
23.45 | 23.45 | 22.60 | 22.65 | 22.65 | 59,199 |
|
Jun 4, 2026
|
23.25 | 23.55 | 23.20 | 23.20 | 23.20 | 18,249 |
|
Jun 3, 2026
|
23.20 | 23.45 | 23.00 | 23.35 | 23.35 | 29,762 |
|
Jun 2, 2026
|
23.20 | 23.65 | 23.00 | 23.35 | 23.35 | 58,839 |
|
Jun 1, 2026
|
23.80 | 23.95 | 23.15 | 23.20 | 23.20 | 49,196 |
|
May 29, 2026
|
23.85 | 24.35 | 23.65 | 23.65 | 23.65 | 64,214 |
|
May 28, 2026
|
23.75 | 24.35 | 23.70 | 23.80 | 23.80 | 53,603 |
|
May 27, 2026
|
24.50 | 25.30 | 24.15 | 24.20 | 24.20 | 51,665 |
|
May 26, 2026
|
24.90 | 24.90 | 23.90 | 24.20 | 24.20 | 37,543 |
|
May 25, 2026
|
24.80 | 25.65 | 24.65 | 24.85 | 24.85 | 75,165 |
|
May 22, 2026
|
24.20 | 25.00 | 24.20 | 24.80 | 24.80 | 42,385 |
|
May 21, 2026
|
24.10 | 24.45 | 24.00 | 24.10 | 24.10 | 25,303 |
|
May 20, 2026
|
23.90 | 24.45 | 23.70 | 24.10 | 24.10 | 38,668 |
|
May 19, 2026
|
23.60 | 24.20 | 23.60 | 23.90 | 23.90 | 16,747 |
|
May 18, 2026
|
23.90 | 24.10 | 23.25 | 23.90 | 23.90 | 45,504 |
|
May 15, 2026
|
24.25 | 24.55 | 23.85 | 24.05 | 24.05 | 27,624 |
|
May 14, 2026
|
24.30 | 24.60 | 24.25 | 24.60 | 24.60 | 28,242 |
|
May 13, 2026
|
23.65 | 24.40 | 23.55 | 24.30 | 24.30 | 23,562 |
|
May 12, 2026
|
23.50 | 24.30 | 23.45 | 23.65 | 23.65 | 34,279 |
|
May 11, 2026
|
23.50 | 24.15 | 23.40 | 23.95 | 23.95 | 37,117 |
|
May 8, 2026
|
24.05 | 24.20 | 23.55 | 23.60 | 23.60 | 49,448 |
|
May 7, 2026
|
24.45 | 26.00 | 24.05 | 24.05 | 24.05 | 171,433 |
|
May 6, 2026
|
24.05 | 24.45 | 23.60 | 24.05 | 24.05 | 44,647 |
|
May 5, 2026
|
23.60 | 23.75 | 23.25 | 23.60 | 23.60 | 24,774 |
|
May 4, 2026
|
23.25 | 24.20 | 23.25 | 23.55 | 23.55 | 34,071 |
|
Apr 30, 2026
|
22.80 | 23.50 | 22.70 | 23.25 | 23.25 | 43,771 |
|
Apr 29, 2026
|
23.10 | 23.45 | 22.70 | 22.90 | 22.90 | 30,681 |
|
Apr 28, 2026
|
22.90 | 23.20 | 22.80 | 22.80 | 22.80 | 22,370 |
|
Apr 27, 2026
|
23.85 | 23.85 | 22.90 | 22.90 | 22.90 | 17,553 |
|
Apr 24, 2026
|
23.70 | 23.80 | 23.25 | 23.40 | 23.40 | 26,892 |
|
Apr 23, 2026
|
23.90 | 24.35 | 23.60 | 23.65 | 23.65 | 22,325 |
|
Apr 22, 2026
|
24.20 | 24.60 | 24.00 | 24.00 | 24.00 | 24,521 |
|
Apr 21, 2026
|
24.05 | 24.60 | 24.05 | 24.05 | 24.05 | 25,461 |
|
Apr 20, 2026
|
24.35 | 24.80 | 24.30 | 24.35 | 24.35 | 35,204 |
|
Apr 17, 2026
|
24.40 | 25.00 | 24.10 | 24.90 | 24.90 | 87,930 |
|
Apr 16, 2026
|
23.90 | 24.65 | 23.90 | 24.35 | 24.35 | 22,295 |
|
Apr 15, 2026
|
24.35 | 24.90 | 24.25 | 24.25 | 24.25 | 27,426 |
|
Apr 14, 2026
|
24.50 | 25.00 | 24.35 | 24.35 | 24.35 | 67,272 |
|
Apr 13, 2026
|
23.70 | 24.60 | 23.55 | 24.30 | 24.30 | 47,963 |
|
Apr 10, 2026
|
24.10 | 25.00 | 23.55 | 24.90 | 24.90 | 109,527 |
|
Apr 9, 2026
|
24.00 | 24.00 | 23.20 | 23.90 | 23.90 | 38,663 |
|
Apr 8, 2026
|
24.45 | 24.90 | 23.45 | 24.00 | 24.00 | 70,208 |
|
Apr 7, 2026
|
23.15 | 23.40 | 21.85 | 22.70 | 22.70 | 84,316 |
|
Apr 2, 2026
|
22.90 | 23.25 | 22.50 | 23.05 | 23.05 | 58,691 |
|
Apr 1, 2026
|
24.80 | 24.80 | 22.90 | 23.55 | 23.55 | 70,378 |
|
Mar 31, 2026
|
24.00 | 24.35 | 22.85 | 23.75 | 23.75 | 85,236 |
|
Mar 30, 2026
|
24.55 | 24.55 | 23.95 | 24.20 | 24.20 | 61,787 |
|
Mar 27, 2026
|
24.05 | 25.00 | 24.00 | 24.75 | 24.75 | 68,848 |
|
Mar 26, 2026
|
24.50 | 24.95 | 24.00 | 24.45 | 24.45 | 62,824 |
|
Mar 25, 2026
|
23.45 | 24.70 | 23.30 | 24.65 | 24.65 | 129,282 |
|
Mar 24, 2026
|
22.25 | 23.35 | 22.05 | 23.25 | 23.25 | 105,545 |
|
Mar 23, 2026
|
20.10 | 22.65 | 19.90 | 22.20 | 22.20 | 142,084 |
|
Mar 20, 2026
|
20.10 | 21.45 | 20.00 | 20.80 | 20.80 | 120,631 |
|
Mar 19, 2026
|
21.70 | 21.70 | 19.30 | 19.62 | 19.62 | 387,404 |
|
Mar 18, 2026
|
22.20 | 22.50 | 21.55 | 21.70 | 21.70 | 72,826 |
|
Mar 17, 2026
|
22.00 | 22.25 | 21.45 | 22.00 | 22.00 | 67,045 |
|
Mar 16, 2026
|
22.20 | 22.45 | 21.65 | 21.80 | 21.80 | 80,146 |
|
Mar 13, 2026
|
22.55 | 22.55 | 21.90 | 22.05 | 22.05 | 48,737 |
|
Mar 12, 2026
|
22.55 | 22.60 | 21.95 | 22.45 | 22.45 | 51,607 |
|
Mar 11, 2026
|
22.40 | 22.65 | 21.90 | 22.30 | 22.30 | 87,998 |
|
Mar 10, 2026
|
22.50 | 22.75 | 22.25 | 22.50 | 22.50 | 73,927 |
|
Mar 9, 2026
|
22.00 | 22.35 | 21.55 | 21.90 | 21.90 | 89,029 |
|
Mar 6, 2026
|
23.10 | 23.10 | 22.20 | 22.35 | 22.35 | 65,261 |
|
Mar 5, 2026
|
22.85 | 23.30 | 22.45 | 22.50 | 22.50 | 88,626 |
|
Mar 4, 2026
|
21.85 | 23.25 | 21.70 | 22.70 | 22.70 | 105,820 |
|
Mar 3, 2026
|
23.00 | 23.00 | 21.80 | 21.80 | 21.80 | 138,141 |
|
Mar 2, 2026
|
23.75 | 23.90 | 23.25 | 23.40 | 23.40 | 83,862 |
|
Feb 27, 2026
|
24.70 | 24.75 | 24.05 | 24.45 | 24.45 | 50,701 |
|
Feb 26, 2026
|
24.95 | 24.95 | 24.15 | 24.70 | 24.70 | 64,211 |
|
Feb 25, 2026
|
24.95 | 24.95 | 24.55 | 24.65 | 24.65 | 24,358 |
|
Feb 24, 2026
|
24.80 | 25.50 | 24.60 | 24.65 | 24.65 | 46,562 |
|
Feb 23, 2026
|
25.30 | 25.40 | 24.50 | 24.75 | 24.75 | 84,229 |
|
Feb 20, 2026
|
25.60 | 25.80 | 25.20 | 25.20 | 25.20 | 45,786 |
|
Feb 19, 2026
|
26.20 | 26.30 | 25.50 | 25.55 | 25.55 | 67,918 |
|
Feb 18, 2026
|
25.80 | 26.20 | 24.75 | 26.10 | 26.10 | 88,003 |
|
Feb 17, 2026
|
28.30 | 28.30 | 25.40 | 25.65 | 25.65 | 166,320 |
|
Feb 16, 2026
|
27.90 | 28.30 | 27.70 | 28.20 | 28.20 | 55,290 |
|
Feb 13, 2026
|
27.20 | 27.75 | 26.85 | 27.65 | 27.65 | 63,759 |
|
Feb 12, 2026
|
27.55 | 27.75 | 27.20 | 27.40 | 27.40 | 58,000 |
|
Feb 11, 2026
|
28.00 | 28.15 | 27.35 | 27.70 | 27.70 | 55,890 |
|
Feb 10, 2026
|
27.05 | 27.95 | 27.05 | 27.95 | 27.95 | 100,031 |
|
Feb 9, 2026
|
27.30 | 27.65 | 27.00 | 27.05 | 27.05 | 47,698 |
|
Feb 6, 2026
|
27.55 | 27.75 | 26.80 | 27.60 | 27.60 | 59,320 |
|
Feb 5, 2026
|
27.30 | 27.55 | 27.00 | 27.55 | 27.55 | 50,652 |
|
Feb 4, 2026
|
26.30 | 27.60 | 25.85 | 27.30 | 27.30 | 160,034 |
|
Feb 3, 2026
|
25.40 | 25.65 | 24.75 | 25.50 | 25.50 | 66,156 |
|
Feb 2, 2026
|
25.15 | 25.25 | 24.55 | 25.20 | 25.20 | 45,939 |
|
Jan 30, 2026
|
26.00 | 26.10 | 25.35 | 25.50 | 25.50 | 53,803 |
|
Jan 29, 2026
|
26.60 | 27.10 | 25.95 | 26.10 | 26.10 | 48,922 |
|
Jan 28, 2026
|
26.30 | 27.00 | 26.15 | 26.85 | 26.85 | 46,973 |
|
Jan 27, 2026
|
26.20 | 26.45 | 26.05 | 26.40 | 26.40 | 25,572 |
|
Jan 26, 2026
|
25.60 | 26.60 | 25.55 | 26.50 | 26.50 | 66,529 |
|
Jan 23, 2026
|
25.80 | 25.90 | 25.50 | 25.80 | 25.80 | 43,302 |
|
Jan 22, 2026
|
24.80 | 25.85 | 24.80 | 25.75 | 25.75 | 70,467 |
|
Jan 21, 2026
|
24.30 | 24.75 | 23.80 | 24.70 | 24.70 | 37,149 |
|
Jan 20, 2026
|
25.00 | 25.80 | 24.30 | 24.45 | 24.45 | 58,692 |
|
Jan 19, 2026
|
25.50 | 25.60 | 25.00 | 25.35 | 25.35 | 48,942 |
|
Jan 16, 2026
|
25.90 | 25.90 | 25.25 | 25.55 | 25.55 | 36,089 |
|
Jan 15, 2026
|
25.00 | 25.90 | 25.00 | 25.90 | 25.90 | 78,549 |
|
Jan 14, 2026
|
24.60 | 25.20 | 24.50 | 25.00 | 25.00 | 47,013 |
|
Jan 13, 2026
|
24.20 | 24.65 | 24.00 | 24.60 | 24.60 | 46,254 |
|
Jan 12, 2026
|
24.00 | 24.10 | 23.75 | 24.10 | 24.10 | 30,206 |
|
Jan 9, 2026
|
23.95 | 24.25 | 23.75 | 24.00 | 24.00 | 49,708 |
|
Jan 8, 2026
|
24.50 | 24.55 | 23.40 | 23.80 | 23.80 | 83,527 |
|
Jan 7, 2026
|
24.55 | 24.65 | 23.90 | 24.40 | 24.40 | 58,715 |
|
Jan 6, 2026
|
24.05 | 24.55 | 23.75 | 24.55 | 24.55 | 46,927 |
|
Jan 5, 2026
|
24.00 | 24.70 | 23.40 | 24.05 | 24.05 | 95,044 |
|
Jan 2, 2026
|
23.50 | 24.10 | 23.20 | 23.95 | 23.95 | 76,033 |
|
Dec 30, 2025
|
22.90 | 23.40 | 22.85 | 23.40 | 23.40 | 59,533 |
|
Dec 29, 2025
|
22.00 | 23.35 | 22.00 | 23.30 | 23.30 | 199,579 |
|
Dec 23, 2025
|
22.35 | 22.50 | 22.15 | 22.50 | 22.50 | 61,908 |
|
Dec 22, 2025
|
22.15 | 22.75 | 22.10 | 22.45 | 22.45 | 90,294 |
|
Dec 19, 2025
|
22.05 | 22.85 | 22.05 | 22.45 | 22.45 | 110,169 |
|
Dec 18, 2025
|
22.00 | 22.45 | 21.75 | 22.45 | 22.45 | 73,730 |
|
Dec 17, 2025
|
22.30 | 22.45 | 21.80 | 22.10 | 22.10 | 86,333 |
|
Dec 16, 2025
|
22.10 | 22.60 | 21.95 | 22.25 | 22.25 | 88,059 |
|
Dec 15, 2025
|
22.40 | 22.55 | 22.00 | 22.15 | 22.15 | 67,832 |
|
Dec 12, 2025
|
22.40 | 22.80 | 22.35 | 22.50 | 22.50 | 45,366 |
|
Dec 11, 2025
|
22.40 | 22.80 | 22.25 | 22.50 | 22.50 | 49,367 |
|
Dec 10, 2025
|
22.35 | 22.60 | 22.00 | 22.55 | 22.55 | 48,997 |
|
Dec 9, 2025
|
23.05 | 23.25 | 22.25 | 22.65 | 22.65 | 80,122 |
|
Dec 8, 2025
|
24.00 | 24.00 | 23.05 | 23.30 | 23.30 | 61,249 |
|
Dec 5, 2025
|
24.20 | 24.50 | 23.80 | 24.00 | 24.00 | 59,258 |
|
Dec 4, 2025
|
24.00 | 24.30 | 23.75 | 24.10 | 24.10 | 46,255 |
|
Dec 3, 2025
|
23.50 | 24.30 | 23.50 | 23.85 | 23.85 | 51,685 |
|
Dec 2, 2025
|
23.80 | 24.05 | 23.55 | 23.65 | 23.65 | 53,093 |
|
Dec 1, 2025
|
23.40 | 23.80 | 23.15 | 23.80 | 23.80 | 46,827 |
|
Nov 28, 2025
|
23.45 | 23.70 | 23.15 | 23.60 | 23.60 | 49,024 |
|
Nov 27, 2025
|
22.50 | 23.35 | 22.50 | 23.35 | 23.35 | 54,899 |
|
Nov 26, 2025
|
22.90 | 22.95 | 22.45 | 22.75 | 22.75 | 52,581 |
|
Nov 25, 2025
|
22.25 | 22.85 | 21.80 | 22.80 | 22.80 | 68,821 |
|
Nov 24, 2025
|
22.00 | 22.60 | 21.95 | 22.50 | 22.50 | 69,729 |
|
Nov 21, 2025
|
21.65 | 22.00 | 21.50 | 21.85 | 21.85 | 49,214 |
|
Nov 20, 2025
|
21.50 | 21.75 | 21.30 | 21.60 | 21.60 | 54,727 |
|
Nov 19, 2025
|
20.85 | 21.50 | 20.70 | 21.45 | 21.45 | 66,527 |
|
Nov 18, 2025
|
20.80 | 21.30 | 20.65 | 20.80 | 20.80 | 97,009 |
|
Nov 17, 2025
|
22.00 | 22.40 | 21.25 | 21.30 | 21.30 | 54,454 |
|
Nov 14, 2025
|
22.35 | 22.35 | 21.75 | 22.15 | 22.15 | 48,575 |
|
Nov 13, 2025
|
21.95 | 22.95 | 21.95 | 22.40 | 22.40 | 78,660 |
|
Nov 12, 2025
|
21.40 | 22.20 | 21.10 | 21.85 | 21.85 | 136,006 |
|
Nov 11, 2025
|
21.10 | 21.10 | 20.20 | 20.85 | 20.85 | 140,592 |
|
Nov 10, 2025
|
21.60 | 22.10 | 20.40 | 20.65 | 20.65 | 277,146 |
|
Nov 7, 2025
|
23.10 | 23.20 | 21.55 | 21.65 | 21.65 | 168,001 |
|
Nov 6, 2025
|
24.50 | 24.50 | 22.45 | 22.90 | 22.90 | 212,765 |
|
Nov 5, 2025
|
25.20 | 25.25 | 24.70 | 24.80 | 24.80 | 38,476 |
|
Nov 4, 2025
|
25.50 | 25.50 | 24.75 | 24.95 | 24.95 | 63,894 |
|
Nov 3, 2025
|
25.85 | 26.20 | 25.55 | 25.80 | 25.80 | 26,632 |
|
Oct 31, 2025
|
25.70 | 26.00 | 25.60 | 25.95 | 25.95 | 33,001 |
|
Oct 30, 2025
|
25.20 | 25.75 | 25.00 | 25.70 | 25.70 | 32,141 |
