Lingotes Especiales, S.A. (BME:LGT)
Spain · Delayed Price · Currency is EUR 6.00
-0.05 (-0.83%)
Aug 12, 2025, 5:35 PM CET
Stericycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | 188 |
| Aug 11, 2025 | 6.05 | 6.05 | 5.85 | 6.00 | 6.00 | 0.84% | 3,968 |
| Aug 8, 2025 | 5.85 | 6.10 | 5.85 | 5.95 | 5.95 | - | 5,653 |
| Aug 7, 2025 | 5.80 | 6.05 | 5.80 | 5.95 | 5.95 | - | 5,388 |
| Aug 6, 2025 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | - | 2,787 |
| Aug 5, 2025 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | -0.83% | 6,371 |
| Aug 4, 2025 | 6.05 | 6.15 | 6.00 | 6.00 | 6.00 | -0.83% | 1,122 |
| Aug 1, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 366 |
| Jul 31, 2025 | 6.05 | 6.15 | 6.05 | 6.05 | 6.05 | -2.42% | 3,850 |
| Jul 30, 2025 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 2.48% | 982 |
| Jul 29, 2025 | 6.15 | 6.20 | 6.05 | 6.05 | 6.05 | - | 2,784 |
| Jul 28, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | - | 31 |
| Jul 25, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | - | 343 |
| Jul 24, 2025 | 6.05 | 6.30 | 6.05 | 6.05 | 6.05 | -2.42% | 4,765 |
| Jul 23, 2025 | 6.20 | 6.20 | 6.05 | 6.20 | 6.20 | 2.48% | 3,743 |
| Jul 22, 2025 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | -2.42% | 885 |
| Jul 21, 2025 | 6.30 | 6.40 | 6.00 | 6.20 | 6.20 | 3.33% | 7,417 |
| Jul 18, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | 84 |
| Jul 17, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | 240 |
| Jul 16, 2025 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 586 |
| Jul 15, 2025 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | -1.63% | 4,677 |
| Jul 14, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Jul 11, 2025 | 6.20 | 6.20 | 6.05 | 6.15 | 6.15 | - | 361 |
| Jul 10, 2025 | 6.20 | 6.20 | 6.10 | 6.15 | 6.15 | 1.65% | 1,285 |
| Jul 9, 2025 | 6.10 | 6.45 | 6.00 | 6.05 | 6.05 | 1.68% | 22,488 |
| Jul 8, 2025 | 6.05 | 6.15 | 5.95 | 5.95 | 5.95 | - | 8,505 |
| Jul 7, 2025 | 5.95 | 6.05 | 5.95 | 5.95 | 5.95 | - | 463 |
| Jul 4, 2025 | 6.20 | 6.35 | 5.85 | 5.95 | 5.95 | -1.65% | 6,269 |
| Jul 3, 2025 | 6.10 | 6.40 | 5.90 | 6.05 | 6.05 | 0.83% | 15,161 |
| Jul 2, 2025 | 5.90 | 6.05 | 5.90 | 6.00 | 6.00 | -1.64% | 849 |
| Jul 1, 2025 | 6.00 | 6.10 | 5.85 | 6.10 | 6.10 | -0.81% | 4,693 |
| Jun 30, 2025 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | - | 153 |
| Jun 27, 2025 | 6.05 | 6.20 | 6.00 | 6.15 | 6.15 | - | 2,133 |
| Jun 26, 2025 | 6.40 | 6.40 | 6.00 | 6.15 | 6.15 | 2.50% | 3,975 |
| Jun 25, 2025 | 6.10 | 6.10 | 5.95 | 6.00 | 6.00 | - | 313 |
| Jun 24, 2025 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | - | 1,014 |
| Jun 23, 2025 | 5.80 | 6.10 | 5.75 | 6.00 | 6.00 | -0.83% | 12,162 |
| Jun 20, 2025 | 6.15 | 6.50 | 6.00 | 6.05 | 6.05 | -0.82% | 8,394 |
| Jun 19, 2025 | 6.10 | 6.15 | 6.00 | 6.10 | 6.10 | - | 3,070 |
| Jun 18, 2025 | 6.05 | 6.15 | 6.00 | 6.10 | 6.10 | 0.83% | 11,732 |
| Jun 17, 2025 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 7,765 |
| Jun 16, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 1,275 |
| Jun 13, 2025 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | 2,093 |
| Jun 12, 2025 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | - | 4,209 |
| Jun 11, 2025 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | - | 2,269 |
| Jun 10, 2025 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | 0.84% | 4,274 |
| Jun 9, 2025 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | -0.83% | 3,536 |
| Jun 6, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | 0.84% | 595 |
| Jun 5, 2025 | 5.90 | 6.05 | 5.90 | 5.95 | 5.95 | -0.83% | 572 |
| Jun 4, 2025 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | -1.64% | 2,946 |