Lingotes Especiales, S.A. (BME:LGT)
Spain · Delayed Price · Currency is EUR 5.35
-0.05 (-0.93%)
Feb 26, 2026, 5:35 PM CET
Lingotes Especiales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | - | - | 12 |
| Feb 25, 2026 | 5.40 | 5.40 | 5.25 | 5.40 | 5.40 | 0.93% | 6,939 |
| Feb 24, 2026 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | 1,233 |
| Feb 23, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | -0.92% | 3,881 |
| Feb 20, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 1,552 |
| Feb 19, 2026 | 5.45 | 5.45 | 5.35 | 5.45 | 5.45 | 0.93% | 2,220 |
| Feb 18, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 3,278 |
| Feb 17, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -0.90% | 6,056 |
| Feb 16, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | - | 1,585 |
| Feb 13, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -1.77% | 1,045 |
| Feb 12, 2026 | 5.65 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | 3,406 |
| Feb 11, 2026 | 5.50 | 5.65 | 5.50 | 5.60 | 5.60 | - | 9,722 |
| Feb 10, 2026 | 5.75 | 5.80 | 5.65 | 5.60 | 5.60 | - | 291 |
| Feb 9, 2026 | 5.85 | 5.85 | 5.60 | 5.60 | 5.60 | -1.75% | 11,081 |
| Feb 6, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | - | 1,075 |
| Feb 5, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | -1.72% | 1,357 |
| Feb 4, 2026 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | - | 1,304 |
| Feb 3, 2026 | 6.00 | 6.00 | 5.70 | 5.80 | 5.80 | -0.85% | 2,528 |
| Feb 2, 2026 | 5.65 | 6.00 | 5.50 | 5.85 | 5.85 | 4.46% | 5,805 |
| Jan 30, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | - | 1,378 |
| Jan 29, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | -1.75% | 3,928 |
| Jan 28, 2026 | 5.80 | 5.85 | 5.60 | 5.70 | 5.70 | -1.72% | 9,770 |
| Jan 27, 2026 | 6.20 | 6.55 | 5.80 | 5.80 | 5.80 | -4.92% | 237,842 |
| Jan 26, 2026 | 5.20 | 6.40 | 5.20 | 6.10 | 6.10 | 19.61% | 28,542 |
| Jan 23, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 127,033 |
| Jan 22, 2026 | 4.96 | 5.15 | 4.96 | 5.05 | 5.05 | 1.00% | 3,027 |
| Jan 21, 2026 | 5.00 | 5.05 | 4.92 | 5.00 | 5.00 | - | 3,300 |
| Jan 20, 2026 | 5.00 | 5.00 | 4.94 | 5.00 | 5.00 | -0.99% | 3,117 |
| Jan 19, 2026 | 4.92 | 5.05 | 4.92 | 5.05 | 5.05 | 1.81% | 4,930 |
| Jan 16, 2026 | 4.94 | 5.05 | 4.94 | 4.96 | 4.96 | - | 796 |
| Jan 15, 2026 | 5.00 | 5.05 | 4.92 | 4.96 | 4.96 | -2.75% | 4,259 |
| Jan 14, 2026 | 5.00 | 5.15 | 5.00 | 5.10 | 5.10 | 2.82% | 606 |
| Jan 13, 2026 | 5.05 | 5.30 | 4.96 | 4.96 | 4.96 | -1.78% | 7,736 |
| Jan 12, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | - | 380 |
| Jan 9, 2026 | 5.15 | 5.15 | 5.00 | 5.05 | 5.05 | -0.98% | 5,190 |
| Jan 8, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 1,003 |
| Jan 7, 2026 | 5.10 | 5.15 | 5.00 | 5.00 | 5.00 | -1.96% | 1,966 |
| Jan 6, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | - | 306 |
| Jan 5, 2026 | 5.10 | 5.15 | 5.00 | 5.10 | 5.10 | 0.99% | 2,779 |
| Jan 2, 2026 | 5.10 | 5.10 | 4.90 | 5.05 | 5.05 | 3.91% | 7,067 |
| Dec 31, 2025 | 4.84 | 4.90 | 4.82 | 4.86 | 4.86 | -0.41% | 5,310 |
| Dec 30, 2025 | 5.00 | 5.00 | 4.84 | 4.88 | 4.88 | - | 12,335 |
| Dec 29, 2025 | 5.00 | 5.15 | 4.88 | 4.88 | 4.88 | -3.37% | 13,020 |
| Dec 24, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | 4,573 |
| Dec 23, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 16,152 |
| Dec 22, 2025 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | - | 14,779 |
| Dec 19, 2025 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -0.97% | 2,454 |
| Dec 18, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | - | 1,064 |
| Dec 17, 2025 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | - | 406 |
| Dec 16, 2025 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | - | 1,394 |