Skip to main content
logo
Lenzing Aktiengesellschaft (LON:0NCV)
London flag London · Delayed Price · Currency is GBP · Price in EUR
24.95
+0.30 (1.22%)
At close: Mar 27, 2026

LON:0NCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202624.9524.9524.9524.9524.951.22%-
Mar 26, 202624.5524.6524.6524.6524.650.20%-
Mar 25, 202623.5324.6023.4524.6024.608.61%352
Mar 24, 202622.4022.6522.1522.6522.650.67%361
Mar 23, 202620.2022.5020.0522.5022.507.40%202
Mar 20, 202620.3521.2020.0020.9520.957.77%418
Mar 19, 202621.0321.2519.4419.4419.44-10.21%103
Mar 18, 202622.0522.2021.6521.6521.65-1.59%1
Mar 17, 202621.7822.0021.5022.0022.00-0.45%101
Mar 16, 202622.2522.3521.6522.1022.10-0.90%60
Mar 13, 202622.4522.3022.0022.3022.30-0.89%1
Mar 12, 202622.2522.5022.0522.5022.500.90%-
Mar 11, 202622.2022.4522.1022.3022.30-1.55%-
Mar 10, 202622.3022.8022.5022.6522.652.03%200
Mar 9, 202622.0022.2021.6522.2022.20-1.33%202
Mar 6, 202622.6522.7522.2522.5022.50-1
Mar 5, 202622.7523.1022.5022.5022.50-1.53%2
Mar 4, 202621.8822.8521.8522.8522.854.34%123
Mar 3, 202622.9523.0521.9021.9021.90-7.40%2
Mar 2, 202623.3823.8023.4023.6523.65-2.67%355
Feb 27, 202624.6024.5524.2524.3024.30-1.82%2
Feb 26, 202624.8024.9524.4024.7524.75-0.20%-
Feb 25, 202624.8024.8024.7524.8024.80-0.40%100
Feb 24, 202625.1324.9024.9024.9024.90-0.99%-
Feb 23, 202625.3825.3525.1525.1525.15-1.37%1
Feb 20, 202625.6825.7025.3025.5025.50-0.20%301
Feb 19, 202626.1526.2025.5525.5525.550.20%285
Feb 18, 202625.4825.8024.8525.5025.50-1.16%1
Feb 17, 202628.2526.3025.4525.8025.80-6.86%201
Feb 16, 202627.9327.7027.7027.7027.700.54%-
Feb 13, 202627.2327.7027.1527.5527.55-0.54%3
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