Lingotes Especiales, S.A. (BME:LGT)
Spain · Delayed Price · Currency is EUR 5.80
+0.10 (1.75%)
Feb 6, 2026, 12:47 PM CET
Lingotes Especiales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | -2.83% | 1,613 |
| Dec 12, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | - | 3,656 |
| Dec 11, 2025 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | - | 287 |
| Dec 10, 2025 | 5.40 | 5.40 | 5.15 | 5.30 | 5.30 | -2.75% | 7,651 |
| Dec 9, 2025 | 5.40 | 5.45 | 5.20 | 5.45 | 5.45 | 0.93% | 5,977 |
| Dec 8, 2025 | 5.05 | 5.40 | 5.05 | 5.40 | 5.40 | 3.85% | 20,941 |
| 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 |