Lingotes Especiales, S.A. (BME:LGT)
Spain · Delayed Price · Currency is EUR 5.38
+0.02 (0.37%)
May 18, 2026, 11:10 AM CET
Lingotes Especiales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | 1,200 |
| May 14, 2026 | 5.40 | 5.40 | 5.36 | 5.36 | 5.36 | 0.75% | 1,839 |
| May 13, 2026 | 5.40 | 5.40 | 5.32 | 5.32 | 5.32 | -1.48% | 3,500 |
| May 12, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1,564 |
| May 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 931 |
| May 8, 2026 | 5.44 | 5.44 | 5.40 | 5.40 | 5.40 | -1.10% | 1,527 |
| May 7, 2026 | 5.40 | 5.52 | 5.40 | 5.46 | 5.46 | 0.37% | 2,105 |
| May 6, 2026 | 5.48 | 5.48 | 5.32 | 5.44 | 5.44 | - | 128 |
| May 5, 2026 | 5.40 | 5.40 | 5.32 | 5.44 | 5.44 | - | 263 |
| May 4, 2026 | 5.36 | 5.36 | 5.32 | 5.44 | 5.44 | - | 358 |
| Apr 30, 2026 | 5.42 | 5.46 | 5.36 | 5.44 | 5.44 | 0.37% | 87,932 |
| Apr 29, 2026 | 5.60 | 5.60 | 5.40 | 5.42 | 5.42 | -3.21% | 94,541 |
| Apr 28, 2026 | 5.58 | 5.78 | 5.30 | 5.60 | 5.60 | -2.10% | 21,163 |
| Apr 27, 2026 | 5.56 | 6.20 | 5.52 | 5.72 | 5.72 | 5.54% | 113,589 |
| Apr 24, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | - |
| Apr 23, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | - |
| Apr 22, 2026 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | 0.37% | 2,442 |
| Apr 21, 2026 | 5.50 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 28,843 |
| Apr 20, 2026 | 5.44 | 5.50 | 5.40 | 5.50 | 5.50 | 1.10% | 4,611 |
| Apr 17, 2026 | 5.40 | 5.44 | 5.40 | 5.44 | 5.44 | 1.12% | 6,826 |
| Apr 16, 2026 | 5.28 | 5.38 | 5.28 | 5.38 | 5.38 | 0.75% | 612 |
| Apr 15, 2026 | 5.28 | 5.34 | 5.28 | 5.34 | 5.34 | -0.37% | 3,401 |
| Apr 14, 2026 | 5.26 | 5.36 | 5.26 | 5.36 | 5.36 | 1.13% | 1,953 |
| Apr 13, 2026 | 5.40 | 5.40 | 5.26 | 5.30 | 5.30 | - | 160 |
| Apr 10, 2026 | 5.40 | 5.40 | 5.22 | 5.30 | 5.30 | 0.76% | 4,898 |
| Apr 9, 2026 | 5.36 | 5.36 | 5.24 | 5.26 | 5.26 | - | 2,252 |
| Apr 8, 2026 | 5.20 | 5.32 | 5.10 | 5.26 | 5.26 | 1.15% | 7,771 |
| Apr 7, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 4,414 |
| Apr 2, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | - | 449 |
| Apr 1, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 3,376 |
| Mar 31, 2026 | 5.20 | 5.25 | 5.05 | 5.20 | 5.20 | 0.97% | 300,383 |
| Mar 30, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | - | 2,654 |
| Mar 27, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 0.98% | 1,124 |
| Mar 26, 2026 | 5.10 | 5.20 | 5.05 | 5.10 | 5.10 | -1.92% | 2,354 |
| Mar 25, 2026 | 5.20 | 5.40 | 5.00 | 5.20 | 5.20 | 2.97% | 5,711 |
| Mar 24, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | 3,657 |
| Mar 23, 2026 | 5.10 | 5.15 | 4.96 | 5.05 | 5.05 | -0.98% | 9,433 |
| Mar 20, 2026 | 5.25 | 5.35 | 5.10 | 5.10 | 5.10 | - | 1,269 |
| Mar 19, 2026 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 2,560 |
| Mar 18, 2026 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | - | 3,422 |
| Mar 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Mar 16, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 1,525 |
| Mar 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Mar 12, 2026 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | 0.96% | 1,735 |
| Mar 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Mar 10, 2026 | 5.55 | 5.55 | 5.20 | 5.20 | 5.20 | - | 2,269 |
| Mar 9, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 1,151 |
| Mar 6, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | - | 556 |
| Mar 5, 2026 | 5.25 | 5.50 | 5.25 | 5.25 | 5.25 | - | 529 |
| Mar 4, 2026 | 5.20 | 5.55 | 5.20 | 5.25 | 5.25 | 0.96% | 7,725 |