Lenzing Aktiengesellschaft (LON:0NCV)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 11.32
-0.44 (-3.74%)
At close: Nov 10, 2026
LON:0NCV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 11.86 | 11.86 | 11.30 | 11.32 | 11.32 | -3.74% | 205 |
| Nov 9, 2026 | 11.85 | 12.12 | 11.76 | 11.76 | 11.76 | -1.18% | 526 |
| Nov 6, 2026 | 12.02 | 12.28 | 11.82 | 11.90 | 11.90 | -2.62% | 980 |
| Nov 5, 2026 | 11.71 | 12.28 | 11.62 | 12.22 | 12.22 | 5.89% | 1,233 |
| Nov 4, 2026 | 11.07 | 11.58 | 11.10 | 11.54 | 11.54 | 3.22% | 470 |
| Nov 3, 2026 | 11.07 | 11.18 | 10.92 | 11.18 | 11.18 | -0.53% | 82 |
| Nov 2, 2026 | 10.89 | 11.24 | 10.60 | 11.24 | 11.24 | 3.69% | 155 |
| Oct 30, 2026 | 10.93 | 11.00 | 10.84 | 10.84 | 10.84 | -1.28% | 2 |
| Oct 29, 2026 | 10.66 | 11.14 | 10.66 | 10.98 | 10.98 | 3.58% | 723 |
| Oct 28, 2026 | 9.96 | 10.60 | 9.95 | 10.60 | 10.60 | 5.79% | 155 |
| Oct 27, 2026 | 10.54 | 10.58 | 9.88 | 10.02 | 10.02 | -5.11% | 1,900 |
| Oct 23, 2026 | 10.58 | 10.64 | 10.36 | 10.56 | 10.56 | -0.19% | 748 |
| Oct 22, 2026 | 10.56 | 10.70 | 10.30 | 10.58 | 10.58 | -1.12% | 37 |
| Oct 21, 2026 | 10.11 | 10.78 | 10.14 | 10.70 | 10.70 | 0.19% | 517 |
| Oct 20, 2026 | 10.54 | 10.68 | 10.52 | 10.68 | 10.68 | 0.95% | 650 |
| Oct 19, 2026 | 11.09 | 11.06 | 10.58 | 10.58 | 10.58 | -2.40% | 6,322 |
| Oct 16, 2026 | 11.15 | 11.20 | 10.82 | 10.84 | 10.84 | -1.45% | 25 |
| Oct 15, 2026 | 11.22 | 11.34 | 10.82 | 11.00 | 11.00 | -2.31% | 8,306 |
| Oct 14, 2026 | 10.93 | 11.26 | 10.50 | 11.26 | 11.26 | 6.43% | 483 |
| Oct 13, 2026 | 11.44 | 11.70 | 10.30 | 10.58 | 10.58 | -4.51% | 9,920 |
| Oct 12, 2026 | 10.74 | 11.78 | 10.70 | 11.08 | 11.08 | 5.52% | 1,641 |
| Oct 9, 2026 | 10.68 | 10.90 | 10.40 | 10.50 | 10.50 | - | 169 |
| Oct 8, 2026 | 12.28 | 12.50 | 10.42 | 10.50 | 10.50 | -16.53% | 1,501 |
| Oct 7, 2026 | 12.75 | 12.84 | 11.24 | 12.58 | 12.58 | -3.38% | 4,477 |
| Oct 6, 2026 | 13.60 | 13.62 | 13.02 | 13.02 | 13.02 | -5.10% | 717 |
| Oct 5, 2026 | 14.46 | 14.52 | 13.72 | 13.72 | 13.72 | -1.44% | 436 |
| Oct 2, 2026 | 12.77 | 14.50 | 13.10 | 13.92 | 13.92 | -3.56% | 1,282 |
| Oct 1, 2026 | 18.62 | 19.62 | 17.76 | 19.60 | 14.43 | -5.31% | 5,137 |
| Sep 30, 2026 | 20.60 | 20.70 | 20.70 | 20.70 | 15.24 | -0.96% | 300 |
| Sep 29, 2026 | 20.80 | 20.90 | 20.60 | 20.90 | 15.39 | 1.21% | 1 |
| Sep 28, 2026 | 20.80 | 21.00 | 20.65 | 20.65 | 15.21 | -1.20% | - |
| Sep 25, 2026 | 20.90 | 21.25 | 20.90 | 20.90 | 15.39 | -0.24% | - |
| Sep 24, 2026 | 21.13 | 21.10 | 20.95 | 20.95 | 15.43 | -0.24% | 2 |
| Sep 23, 2026 | 21.03 | 21.10 | 20.95 | 21.00 | 15.47 | - | 216 |
| Sep 22, 2026 | 20.75 | 21.15 | 21.00 | 21.00 | 15.47 | 1.45% | - |
| Sep 21, 2026 | 20.70 | 20.80 | 20.70 | 20.70 | 15.24 | 0.73% | 250 |
| Sep 18, 2026 | 20.95 | 21.00 | 20.55 | 20.55 | 15.13 | -1.44% | 42 |
| Sep 17, 2026 | 21.33 | 21.05 | 20.85 | 20.85 | 15.35 | - | - |
| Sep 16, 2026 | 21.08 | 21.10 | 20.85 | 20.85 | 15.35 | -1.18% | - |
| Sep 15, 2026 | 21.58 | 21.80 | 20.95 | 21.10 | 15.54 | -0.71% | 5 |
| Sep 14, 2026 | 21.93 | 22.00 | 21.25 | 21.25 | 15.65 | -2.75% | 1 |
| Sep 11, 2026 | 22.45 | 22.70 | 21.85 | 21.85 | 16.09 | -3.32% | 1 |
| Sep 10, 2026 | 22.60 | 22.60 | 22.25 | 22.60 | 16.64 | -0.66% | - |
| Sep 9, 2026 | 22.75 | 22.80 | 22.65 | 22.75 | 16.75 | -0.66% | 5 |
| Sep 8, 2026 | 22.80 | 22.90 | 22.90 | 22.90 | 16.86 | - | 1 |
| Sep 7, 2026 | 22.80 | 22.95 | 22.90 | 22.90 | 16.86 | 1.33% | 2 |
| Sep 4, 2026 | 22.75 | 23.00 | 22.60 | 22.60 | 16.64 | 0.44% | 301 |
| Sep 3, 2026 | 23.03 | 22.70 | 22.40 | 22.50 | 16.57 | -2.17% | 101 |
| Sep 2, 2026 | 22.95 | 23.00 | 22.80 | 23.00 | 16.94 | 1.55% | - |
| Sep 1, 2026 | 23.03 | 23.20 | 22.65 | 22.65 | 16.68 | -2.58% | - |