LEM Holding S.A. - LEHN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	512	491.5	491.5	512	489	1,458
September 25, 2025	520	510	510	520	508	866
September 24, 2025	521	520	520	522	510	2,031
September 23, 2025	517	521	521	524	514	3,728
September 22, 2025	498.5	517	517	519	495	2,682
September 19, 2025	511	500	500	511	495	3,778
September 18, 2025	518	511	511	520	510	1,584
September 17, 2025	514	510	510	517	508	1,015
September 16, 2025	510	511	511	524	509	11,323
September 15, 2025	503	508	508	525	498.5	3,694
September 12, 2025	497	498.5	498.5	508	494.5	3,185
September 11, 2025	497.5	495	495	503	493	1,899
September 10, 2025	507	500	500	519	495	2,760
September 09, 2025	467.5	507	507	509	465.5	5,989
September 08, 2025	472	467.5	467.5	476	463	3,355
September 05, 2025	487	472	472	493	469	4,309
September 04, 2025	500	487	487	500	485.5	1,451
September 03, 2025	502	494.5	494.5	509	493	1,657
September 02, 2025	510	497	497	510	493.5	2,886
September 01, 2025	528	510	510	528	507	1,892
August 29, 2025	535	523	523	535	516	2,650
August 28, 2025	520	532	532	536	519	2,842
August 27, 2025	526	519	519	529	515	2,574
August 26, 2025	545	529	529	545	527	2,147
August 25, 2025	549	549	549	552	544	1,300
August 22, 2025	542	550	550	557	540	3,923
August 21, 2025	530	539	539	544	528	2,993
August 20, 2025	545	529	529	548	528	2,866
August 19, 2025	548	551	551	556	540	2,872
August 18, 2025	562	547	547	564	547	2,368
August 15, 2025	574	562	562	576	562	1,216
August 14, 2025	578	574	574	584	568	1,072
August 13, 2025	594	576	576	600	576	1,572
August 12, 2025	570	590	590	592	565	2,013
August 11, 2025	598	569	569	598	567	2,476
August 08, 2025	597	596	596	601	589	3,240
August 07, 2025	605	594	594	610	593	3,045
August 06, 2025	625	603	603	631	601	3,039
August 05, 2025	646	622	622	654	620	3,392
August 04, 2025	647	645	645	662	641	2,180
July 31, 2025	689	664	664	689	649	10,288
July 30, 2025	743	710	710	785	705	5,848
July 29, 2025	877	749	749	877	723	10,441
July 28, 2025	905	898	898	915	894	1,474
July 25, 2025	888	896	896	898	886	877
July 24, 2025	884	889	889	898	872	1,323
July 23, 2025	886	873	873	891	870	1,558
July 22, 2025	883	882	882	890	871	1,045
July 21, 2025	888	887	887	897	883	1,344
July 18, 2025	898	886	886	900	880	2,053
July 17, 2025	867	891	891	895	867	2,080
July 16, 2025	863	861	861	878	857	764
July 15, 2025	870	865	865	882	860	2,714
July 14, 2025	845	854	854	858	845	942
July 11, 2025	870	860	860	870	852	1,046
July 10, 2025	859	879	879	883	859	1,519
July 09, 2025	864	851	851	867	850	1,248
July 08, 2025	850	858	858	864	839	1,127
July 07, 2025	840	839	839	844	830	1,263
July 04, 2025	840	840	840	842	825	847

LEM Holding S.A. (LEHN.SW) SIX