Lenzing Aktiengesellschaft (LON:0NCV)
London · Delayed Price · Currency is GBP · Price in EUR 23.40
+0.50 (2.18%)
At close: Aug 21, 2026
LON:0NCV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 24.65 | 24.90 | 24.55 | 24.90 | 24.90 | 1.84% | 170 |
| Jul 15, 2026 | 24.35 | 24.60 | 24.15 | 24.45 | 24.45 | 0.82% | - |
| Jul 14, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -1.02% | - |
| Jul 13, 2026 | 24.40 | 24.50 | 24.50 | 24.50 | 24.50 | -0.81% | - |
| Jul 10, 2026 | 24.60 | 24.80 | 24.65 | 24.70 | 24.70 | - | 2 |
| Jul 9, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.00% | - |
| Jul 8, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 1.01% | - |
| Jul 7, 2026 | 24.85 | 24.95 | 24.70 | 24.70 | 24.70 | -1.00% | 2 |
| Jul 6, 2026 | 25.33 | 25.60 | 24.95 | 24.95 | 24.95 | -1.19% | 2 |
| Jul 3, 2026 | 24.95 | 25.25 | 24.90 | 25.25 | 25.25 | 2.85% | 2 |
| Jul 2, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.20% | - |
| Jul 1, 2026 | 24.45 | 24.60 | 24.10 | 24.60 | 24.60 | 1.44% | 350 |
| Jun 30, 2026 | 24.35 | 24.25 | 24.25 | 24.25 | 24.25 | -0.82% | 31 |
| Jun 29, 2026 | 24.50 | 24.70 | 24.45 | 24.45 | 24.45 | -0.61% | 1 |
| Jun 26, 2026 | 25.03 | 25.30 | 24.60 | 24.60 | 24.60 | -3.72% | 1 |
| Jun 25, 2026 | 25.53 | 25.55 | 25.55 | 25.55 | 25.55 | 0.49% | - |
| Jun 24, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.29% | - |
| Jun 23, 2026 | 26.70 | 25.60 | 25.50 | 25.50 | 25.50 | -6.59% | 2 |
| Jun 22, 2026 | 28.50 | 28.60 | 27.30 | 27.30 | 27.30 | -4.38% | 1,272 |
| Jun 19, 2026 | 28.65 | 29.30 | 28.55 | 28.55 | 28.55 | -1.21% | 847 |
| Jun 18, 2026 | 28.90 | 28.95 | 28.00 | 28.90 | 28.90 | 7.43% | 400 |
| Jun 17, 2026 | 24.70 | 27.60 | 24.80 | 26.90 | 26.90 | 9.35% | 408 |
| Jun 16, 2026 | 24.15 | 24.60 | 24.10 | 24.60 | 24.60 | 1.03% | 21 |
| Jun 15, 2026 | 24.55 | 24.85 | 24.10 | 24.35 | 24.35 | 3.18% | 45 |
| Jun 12, 2026 | 23.38 | 23.65 | 22.95 | 23.60 | 23.60 | 3.51% | - |