Lingotes Especiales, S.A. (BME:LGT)
Spain · Delayed Price · Currency is EUR 5.20
-0.10 (-1.89%)
At close: Dec 5, 2025
Lingotes Especiales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.15 | 5.35 | 5.15 | 5.20 | 5.20 | -1.89% | 8,088 |
| Dec 4, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | - | 367 |
| Dec 3, 2025 | 5.35 | 5.35 | 5.35 | 5.30 | 5.30 | - | 6 |
| Dec 2, 2025 | 5.20 | 5.40 | 4.92 | 5.30 | 5.30 | 1.92% | 7,432 |
| Dec 1, 2025 | 5.40 | 5.40 | 5.15 | 5.20 | 5.20 | -3.70% | 2,651 |
| Nov 28, 2025 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | - | 316,015 |
| Nov 27, 2025 | 5.45 | 5.45 | 5.20 | 5.40 | 5.40 | -0.92% | 2,947 |
| Nov 26, 2025 | 5.50 | 5.50 | 5.25 | 5.45 | 5.45 | 4.81% | 3,842 |
| Nov 25, 2025 | 4.96 | 5.20 | 4.96 | 5.20 | 5.20 | 4.00% | 6,120 |
| Nov 24, 2025 | 5.15 | 5.15 | 4.82 | 5.00 | 5.00 | -2.91% | 5,184 |
| Nov 21, 2025 | 5.15 | 5.15 | 5.05 | 5.15 | 5.15 | - | 3,533 |
| Nov 20, 2025 | 5.40 | 5.40 | 5.00 | 5.15 | 5.15 | -2.83% | 23,774 |
| Nov 19, 2025 | 5.40 | 5.45 | 5.25 | 5.30 | 5.30 | -3.64% | 8,576 |
| Nov 18, 2025 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | - | 3,974 |
| Nov 17, 2025 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | - | 704 |
| Nov 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2,008 |
| Nov 13, 2025 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | - | 402 |
| Nov 12, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | -0.90% | 1,760 |
| Nov 11, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 0.91% | 2,876 |
| Nov 10, 2025 | 5.60 | 5.60 | 5.60 | 5.50 | 5.50 | - | 38 |
| Nov 7, 2025 | 5.60 | 5.60 | 5.60 | 5.50 | 5.50 | - | 314 |
| Nov 6, 2025 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | - | 246 |
| Nov 5, 2025 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | -0.90% | 2,867 |
| Nov 4, 2025 | 5.55 | 5.65 | 5.55 | 5.55 | 5.55 | - | 969 |
| Nov 3, 2025 | 5.65 | 5.65 | 5.50 | 5.55 | 5.55 | -0.89% | 4,272 |
| Oct 31, 2025 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | 0.90% | 1,442 |
| Oct 30, 2025 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | -0.89% | 2,366 |
| Oct 29, 2025 | 5.75 | 5.75 | 5.55 | 5.60 | 5.60 | -1.75% | 3,810 |
| Oct 28, 2025 | 5.70 | 5.70 | 5.55 | 5.70 | 5.70 | 0.88% | 1,656 |
| Oct 27, 2025 | 5.60 | 5.65 | 5.50 | 5.65 | 5.65 | 0.89% | 6,746 |
| Oct 24, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 721 |
| Oct 23, 2025 | 5.60 | 5.75 | 5.60 | 5.70 | 5.70 | - | 4,851 |
| Oct 22, 2025 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | - | 947 |
| Oct 21, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 2,294 |
| Oct 20, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | - | 4,435 |
| Oct 17, 2025 | 5.55 | 5.65 | 5.45 | 5.60 | 5.60 | -2.61% | 14,083 |
| Oct 16, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 0.88% | 1,002 |
| Oct 15, 2025 | 5.70 | 5.75 | 5.55 | 5.70 | 5.70 | -1.72% | 7,268 |
| Oct 14, 2025 | 5.75 | 5.80 | 5.65 | 5.80 | 5.80 | 0.87% | 2,252 |
| Oct 13, 2025 | 5.50 | 5.75 | 5.50 | 5.75 | 5.75 | 0.88% | 2,690 |
| Oct 10, 2025 | 5.65 | 5.75 | 5.65 | 5.70 | 5.70 | - | 591 |
| Oct 9, 2025 | 5.65 | 5.75 | 5.65 | 5.70 | 5.70 | -0.87% | 533 |
| Oct 8, 2025 | 5.80 | 5.80 | 5.65 | 5.75 | 5.75 | 0.88% | 1,870 |
| Oct 7, 2025 | 5.60 | 5.80 | 5.55 | 5.70 | 5.70 | 0.88% | 10,963 |
| Oct 6, 2025 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | 0.89% | 2,804 |
| Oct 3, 2025 | 5.70 | 5.80 | 5.35 | 5.60 | 5.60 | -3.45% | 20,192 |
| Oct 2, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | 1,805 |
| Oct 1, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | 1,523 |
| Sep 30, 2025 | 5.75 | 5.85 | 5.55 | 5.80 | 5.80 | -1.69% | 9,365 |
| Sep 29, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 753 |