Lingotes Especiales, S.A. (BME:LGT)
Spain · Delayed Price · Currency is EUR 5.70
+0.05 (0.88%)
Oct 28, 2025, 1:08 PM CET
Lingotes Especiales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 5.70 | 5.70 | 5.55 | 5.70 | 5.70 | 0.88% | 1,436 |
| 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% | 1,342 |
| Oct 23, 2025 | 5.60 | 5.75 | 5.60 | 5.70 | 5.70 | - | 4,867 |
| Oct 22, 2025 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | - | 954 |
| Oct 21, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 2,594 |
| Oct 20, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | - | 4,589 |
| Oct 17, 2025 | 5.55 | 5.65 | 5.45 | 5.60 | 5.60 | -2.61% | 14,098 |
| Oct 16, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 0.88% | 1,054 |
| Oct 15, 2025 | 5.70 | 5.75 | 5.55 | 5.70 | 5.70 | -1.72% | 7,388 |
| Oct 14, 2025 | 5.75 | 5.80 | 5.65 | 5.80 | 5.80 | 0.87% | 2,339 |
| 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 | - | 606 |
| Oct 9, 2025 | 5.65 | 5.75 | 5.65 | 5.70 | 5.70 | -0.87% | 578 |
| Oct 8, 2025 | 5.80 | 5.80 | 5.65 | 5.75 | 5.75 | 0.88% | 1,878 |
| Oct 7, 2025 | 5.60 | 5.80 | 5.55 | 5.70 | 5.70 | 0.88% | 10,976 |
| 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% | 9,438 |
| Sep 29, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1,506 |
| Sep 26, 2025 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | - | 447 |
| Sep 25, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Sep 24, 2025 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | - | 1,707 |
| Sep 23, 2025 | 5.80 | 5.90 | 5.70 | 5.90 | 5.90 | 3.51% | 3,941 |
| Sep 22, 2025 | 5.85 | 6.00 | 5.65 | 5.70 | 5.70 | -2.56% | 16,390 |
| Sep 19, 2025 | 5.85 | 5.90 | 5.75 | 5.85 | 5.85 | 2.63% | 578 |
| Sep 18, 2025 | 5.80 | 5.95 | 5.70 | 5.70 | 5.70 | -1.72% | 8,802 |
| Sep 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 1,644 |
| Sep 16, 2025 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | -1.68% | 1,994 |
| Sep 15, 2025 | 5.85 | 5.95 | 5.80 | 5.95 | 5.95 | 0.85% | 1,999 |
| Sep 12, 2025 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | - | 408 |
| Sep 11, 2025 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | - | 750 |
| Sep 10, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 1.72% | 1,808 |
| Sep 9, 2025 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | - | 12,864 |
| Sep 8, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 1,940 |
| Sep 5, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | 0.85% | 2,685 |
| Sep 4, 2025 | 5.80 | 6.00 | 5.80 | 5.85 | 5.85 | -0.85% | 8,414 |
| Sep 3, 2025 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | 0.85% | 3,423 |
| Sep 2, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 1,264 |
| Sep 1, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | 1,000 |
| Aug 29, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - | 44 |
| Aug 28, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | -0.84% | 538 |
| Aug 27, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | - | 50 |
| Aug 26, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | - | 4,013 |
| Aug 25, 2025 | 6.00 | 6.00 | 5.85 | 5.95 | 5.95 | - | 3,625 |
| Aug 22, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | - | 272 |
| Aug 21, 2025 | 6.00 | 6.00 | 5.85 | 5.95 | 5.95 | -0.83% | 1,957 |
| Aug 20, 2025 | 5.90 | 6.00 | 5.85 | 6.00 | 6.00 | - | 1,207 |