Lenzing Aktiengesellschaft (LON:0NCV)
London · Delayed Price · Currency is GBP · Price in EUR 24.20
-1.20 (-4.72%)
At close: May 26, 2026
LON:0NCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -4.72% | - |
| May 25, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.83% | - |
| May 22, 2026 | 24.25 | 24.90 | 24.90 | 24.70 | 24.70 | 3.35% | 1 |
| May 21, 2026 | 24.30 | 24.10 | 23.90 | 23.90 | 23.90 | -1.04% | 1 |
| May 20, 2026 | 23.73 | 24.15 | 23.90 | 24.15 | 24.15 | 0.21% | 4,815 |
| May 19, 2026 | 23.73 | 24.10 | 23.95 | 24.10 | 24.10 | 2.55% | 1 |
| May 18, 2026 | 23.78 | 23.60 | 23.50 | 23.50 | 23.50 | -2.49% | - |
| May 15, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -1.03% | - |
| May 14, 2026 | 24.30 | 24.35 | 24.30 | 24.35 | 24.35 | 1.67% | 1 |
| May 13, 2026 | 23.78 | 23.95 | 23.65 | 23.95 | 23.95 | 1.27% | 2,417 |
| May 12, 2026 | 23.68 | 23.65 | 23.50 | 23.65 | 23.65 | 0.21% | - |
| May 11, 2026 | 23.68 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | 5 |
| May 8, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.44% | - |
| May 7, 2026 | 24.45 | 25.90 | 24.35 | 24.35 | 24.35 | 1.46% | 2 |
| May 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.59% | - |
| May 5, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.75% | - |
| May 4, 2026 | 23.75 | 24.05 | 23.40 | 23.45 | 23.45 | 0.97% | 534 |
| Apr 30, 2026 | 22.75 | 23.30 | 22.80 | 23.23 | 23.23 | 1.86% | 50 |
| Apr 29, 2026 | 22.90 | 23.10 | 22.80 | 22.80 | 22.80 | -1.08% | 102 |
| Apr 28, 2026 | 23.08 | 23.05 | 23.05 | 23.05 | 23.05 | -0.43% | - |
| Apr 27, 2026 | 23.43 | 23.85 | 23.15 | 23.15 | 23.15 | -2.01% | 81 |
| Apr 24, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.53% | - |
| Apr 23, 2026 | 24.15 | 24.35 | 23.75 | 23.75 | 23.75 | -2.06% | 1 |
| Apr 22, 2026 | 24.20 | 24.25 | 24.20 | 24.25 | 24.25 | -0.21% | 62 |
| Apr 21, 2026 | 24.35 | 24.30 | 24.30 | 24.30 | 24.30 | -0.61% | - |
| Apr 20, 2026 | 24.60 | 24.45 | 24.35 | 24.45 | 24.45 | 0.41% | - |
| Apr 17, 2026 | 24.40 | 24.50 | 24.35 | 24.35 | 24.35 | -0.81% | 5 |
| Apr 16, 2026 | 24.15 | 24.55 | 24.55 | 24.55 | 24.55 | - | - |
| Apr 15, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.61% | - |
| Apr 14, 2026 | 24.65 | 24.70 | 24.60 | 24.70 | 24.70 | 0.82% | 2 |
| Apr 13, 2026 | 24.00 | 24.50 | 24.45 | 24.50 | 24.50 | 0.20% | - |
| Apr 10, 2026 | 23.73 | 24.45 | 24.10 | 24.45 | 24.45 | 3.60% | 100 |
| Apr 9, 2026 | 23.88 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | 1 |
| Apr 8, 2026 | 24.35 | 24.00 | 24.00 | 24.00 | 24.00 | 8.11% | - |
| Apr 7, 2026 | 23.23 | 22.50 | 22.05 | 22.20 | 22.20 | -5.13% | 100 |
| Apr 2, 2026 | 23.03 | 23.40 | 22.85 | 23.40 | 23.40 | -0.43% | 1 |
| Apr 1, 2026 | 24.45 | 24.80 | 23.50 | 23.50 | 23.50 | 1.51% | 51 |
| Mar 31, 2026 | 24.40 | 24.60 | 23.15 | 23.15 | 23.15 | -4.34% | 1,790 |
| Mar 30, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.01% | - |
| Mar 27, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 1.22% | - |
| Mar 26, 2026 | 24.55 | 24.65 | 24.65 | 24.65 | 24.65 | 0.20% | - |
| Mar 25, 2026 | 23.53 | 24.60 | 23.45 | 24.60 | 24.60 | 8.61% | 352 |
| Mar 24, 2026 | 22.40 | 22.65 | 22.15 | 22.65 | 22.65 | 0.67% | 361 |
| Mar 23, 2026 | 20.20 | 22.50 | 20.05 | 22.50 | 22.50 | 7.40% | 202 |
| Mar 20, 2026 | 20.35 | 21.20 | 20.00 | 20.95 | 20.95 | 7.77% | 418 |
| Mar 19, 2026 | 21.03 | 21.25 | 19.44 | 19.44 | 19.44 | -10.21% | 103 |
| Mar 18, 2026 | 22.05 | 22.20 | 21.65 | 21.65 | 21.65 | -1.59% | 1 |
| Mar 17, 2026 | 21.78 | 22.00 | 21.50 | 22.00 | 22.00 | -0.45% | 101 |
| Mar 16, 2026 | 22.25 | 22.35 | 21.65 | 22.10 | 22.10 | -0.90% | 60 |
| Mar 13, 2026 | 22.45 | 22.30 | 22.00 | 22.30 | 22.30 | -0.89% | 1 |