Lenzing Aktiengesellschaft (LON:0NCV)
London · Delayed Price · Currency is GBP · Price in EUR 20.90
-0.05 (-0.24%)
At close: Sep 25, 2026
LON:0NCV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 21.13 | 21.10 | 20.95 | 20.95 | 20.95 | -0.24% | 2 |
| Sep 23, 2026 | 21.03 | 21.10 | 20.95 | 21.00 | 21.00 | - | 216 |
| Sep 22, 2026 | 20.75 | 21.15 | 21.00 | 21.00 | 21.00 | 1.45% | - |
| Sep 21, 2026 | 20.70 | 20.80 | 20.70 | 20.70 | 20.70 | 0.73% | 250 |
| Sep 18, 2026 | 20.95 | 21.00 | 20.55 | 20.55 | 20.55 | -1.44% | 42 |
| Sep 17, 2026 | 21.33 | 21.05 | 20.85 | 20.85 | 20.85 | - | - |
| Sep 16, 2026 | 21.08 | 21.10 | 20.85 | 20.85 | 20.85 | -1.18% | - |
| Sep 15, 2026 | 21.58 | 21.80 | 20.95 | 21.10 | 21.10 | -0.71% | 5 |
| Sep 14, 2026 | 21.93 | 22.00 | 21.25 | 21.25 | 21.25 | -2.75% | 1 |
| Sep 11, 2026 | 22.45 | 22.70 | 21.85 | 21.85 | 21.85 | -3.32% | 1 |
| Sep 10, 2026 | 22.60 | 22.60 | 22.25 | 22.60 | 22.60 | -0.66% | - |
| Sep 9, 2026 | 22.75 | 22.80 | 22.65 | 22.75 | 22.75 | -0.66% | 5 |
| Sep 8, 2026 | 22.80 | 22.90 | 22.90 | 22.90 | 22.90 | - | 1 |
| Sep 7, 2026 | 22.80 | 22.95 | 22.90 | 22.90 | 22.90 | 1.33% | 2 |
| Sep 4, 2026 | 22.75 | 23.00 | 22.60 | 22.60 | 22.60 | 0.44% | 301 |
| Sep 3, 2026 | 23.03 | 22.70 | 22.40 | 22.50 | 22.50 | -2.17% | 101 |
| Sep 2, 2026 | 22.95 | 23.00 | 22.80 | 23.00 | 23.00 | 1.55% | - |
| Sep 1, 2026 | 23.03 | 23.20 | 22.65 | 22.65 | 22.65 | -2.58% | - |
| Aug 31, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.32% | - |
| Aug 28, 2026 | 23.23 | 23.65 | 23.35 | 23.18 | 23.18 | -0.54% | 2 |
| Aug 27, 2026 | 23.23 | 23.40 | 23.10 | 23.30 | 23.30 | 1.30% | - |
| Aug 26, 2026 | 23.13 | 23.25 | 23.00 | 23.00 | 23.00 | 0.22% | 1 |
| Aug 25, 2026 | 23.78 | 23.70 | 22.85 | 22.95 | 22.95 | -4.18% | 604 |
| Aug 24, 2026 | 23.38 | 23.95 | 23.70 | 23.95 | 23.95 | 2.35% | 1 |
| Aug 21, 2026 | 23.28 | 23.45 | 23.10 | 23.40 | 23.40 | 2.18% | - |
| Aug 20, 2026 | 22.90 | 22.95 | 22.80 | 22.90 | 22.90 | -1.29% | 1 |
| Aug 19, 2026 | 23.03 | 23.40 | 23.20 | 23.20 | 23.20 | 0.87% | 3 |
| Aug 18, 2026 | 22.70 | 23.00 | 23.00 | 23.00 | 23.00 | 0.66% | - |
| Aug 17, 2026 | 23.03 | 23.10 | 22.85 | 22.85 | 22.85 | -1.08% | 1 |
| Aug 14, 2026 | 23.18 | 23.25 | 23.05 | 23.10 | 23.10 | -0.65% | 2 |
| Aug 13, 2026 | 23.53 | 23.65 | 23.25 | 23.25 | 23.25 | -1.21% | 2 |
| Aug 12, 2026 | 23.48 | 23.70 | 23.20 | 23.54 | 23.53 | -0.70% | 1,009 |
| Aug 11, 2026 | 23.63 | 23.70 | 23.70 | 23.70 | 23.70 | -0.21% | - |
| Aug 10, 2026 | 24.05 | 23.80 | 23.05 | 23.75 | 23.75 | -0.31% | 35 |
| Aug 7, 2026 | 24.35 | 24.45 | 23.83 | 23.83 | 23.83 | -2.16% | 766 |
| Aug 6, 2026 | 23.83 | 24.35 | 24.05 | 24.35 | 24.35 | 2.96% | 3,444 |
| Aug 5, 2026 | 25.18 | 24.05 | 23.65 | 23.65 | 23.65 | -3.27% | 1 |
| Aug 4, 2026 | 24.70 | 24.90 | 24.30 | 24.45 | 24.45 | -1.01% | 2 |
| Aug 3, 2026 | 23.93 | 24.90 | 24.20 | 24.70 | 24.70 | 3.13% | 6 |
| Jul 31, 2026 | 23.58 | 23.95 | 23.75 | 23.95 | 23.95 | 2.35% | 3 |
| Jul 30, 2026 | 22.40 | 23.70 | 22.90 | 23.40 | 23.40 | 3.65% | 501 |
| Jul 29, 2026 | 21.78 | 22.60 | 21.65 | 22.58 | 22.58 | 6.24% | 13,281 |
| Jul 28, 2026 | 22.45 | 22.00 | 19.84 | 21.25 | 21.25 | -14.14% | 252 |
| Jul 27, 2026 | 25.23 | 25.30 | 24.75 | 24.75 | 24.75 | -3.32% | 151 |
| Jul 24, 2026 | 25.13 | 25.60 | 25.60 | 25.60 | 25.60 | 1.79% | - |
| Jul 23, 2026 | 25.78 | 25.80 | 25.15 | 25.15 | 25.15 | -1.37% | 127 |
| Jul 22, 2026 | 25.43 | 25.50 | 25.50 | 25.50 | 25.50 | -0.10% | - |
| Jul 21, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 1.69% | - |
| Jul 20, 2026 | 25.23 | 25.45 | 25.10 | 25.10 | 25.10 | - | - |
| Jul 17, 2026 | 24.45 | 25.10 | 24.65 | 25.10 | 25.10 | 0.80% | 2,496 |