Skip to main content
logo
Lenzing Aktiengesellschaft (LON:0NCV)
London flag London · Delayed Price · Currency is GBP · Price in EUR
27.40
-0.50 (-1.79%)
At close: Feb 11, 2026

LON:0NCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202627.6327.7027.3527.7027.701.09%-
Feb 11, 202627.7327.7527.4027.4027.40-1.79%140
Feb 10, 202627.1827.9527.0527.9027.902.01%2
Feb 9, 202627.4327.6027.3527.3527.35-0.91%106
Feb 6, 202627.4327.6027.6027.6027.601.28%221
Feb 5, 202627.1827.3527.1027.2527.250.74%200
Feb 4, 202626.3027.0527.0527.0527.056.92%1,013
Feb 3, 202625.2325.3025.0525.3025.302.02%2
Feb 2, 202625.2825.0024.8024.8024.80-2.65%3
Jan 30, 202625.4825.4825.4825.4825.48-2.39%-
Jan 29, 202626.8026.3526.1026.1026.10-2.25%629
Jan 28, 202626.7026.7026.7026.7026.701.33%-
Jan 27, 202626.3526.3526.3526.3526.35-0.19%-
Jan 26, 202626.4026.4026.4026.4026.402.64%-
Jan 23, 202625.6325.7325.5525.7225.720.67%14,315
Jan 22, 202625.0825.5525.2525.5525.554.29%34,184
Jan 21, 202624.5024.5024.5024.5024.50-0.20%-
Jan 20, 202624.5524.5524.5524.5524.55-2.58%-
Jan 19, 202625.3825.5025.2025.2025.20-2.51%50
Jan 16, 202625.8825.9025.8525.8525.852.78%1
Jan 15, 202625.0825.1525.1525.1525.150.60%-
Jan 14, 202624.7025.0025.0025.0025.001.83%485
Jan 13, 202624.5524.5524.5524.5524.552.08%-
Jan 12, 202624.0524.0524.0524.0524.05-0.21%-
Jan 9, 202624.1024.1024.1024.1024.101.90%-
Jan 8, 202624.6023.6523.6523.6523.65-2.67%600
Jan 7, 202624.6524.3024.3024.3024.301.04%6
Jan 6, 202624.1024.0524.0524.0524.051.05%-
Jan 5, 202624.1524.1023.8023.8023.80-1
Jan 2, 202623.2823.9523.4523.8023.802.81%11
Dec 30, 202522.9523.1523.1523.1523.15-0.64%100
Dec 29, 202522.2523.3022.0023.3023.304.72%121
Dec 23, 202522.4022.2522.2522.2522.25-0.67%100
Dec 22, 202522.2522.4022.1022.4022.400.22%60
Dec 19, 202522.1522.7022.3322.3522.350.22%589
Dec 18, 202522.0522.3021.8522.3022.301.13%352
Dec 17, 202522.4022.4022.0522.0522.05--
Dec 16, 202522.1022.0522.0522.0522.05-0.23%-
Dec 15, 202522.5022.3522.0522.1022.10-2.86%30
Dec 12, 202522.5022.7522.7522.7522.750.89%-
Dec 11, 202522.4522.8022.3522.5522.551.81%4
Dec 10, 202522.4522.4522.1522.1522.15-1.99%10
Dec 9, 202523.1822.9022.6022.6022.60-4.24%958
Dec 8, 202523.9323.6023.6023.6023.60-1.87%-
Dec 5, 202524.0524.0524.0524.0524.05-0.41%-
Dec 4, 202523.9324.1524.1524.1524.152.01%100
Dec 3, 202523.6823.6823.6823.6823.68-0.11%-
Dec 2, 202523.6823.9023.7023.7023.701.28%170
Dec 1, 202523.5323.5023.4023.4023.400.11%-
Nov 28, 202523.3823.3823.3823.3823.381.63%-