Lingotes Especiales, S.A. (BME:LGT)
Spain · Delayed Price · Currency is EUR 6.06
-0.20 (-3.19%)
Aug 27, 2026, 5:12 PM CET
Lingotes Especiales Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.26 | 6.26 | 6.10 | 6.26 | 6.26 | - | 1,100 |
| Aug 25, 2026 | 6.34 | 6.34 | 6.08 | 6.26 | 6.26 | 4.68% | 14,280 |
| Aug 24, 2026 | 6.02 | 6.22 | 5.98 | 5.98 | 5.98 | -2.92% | 3,419 |
| Aug 21, 2026 | 6.18 | 6.18 | 6.00 | 6.16 | 6.16 | -0.65% | 623 |
| Aug 20, 2026 | 5.94 | 6.26 | 5.94 | 6.20 | 6.20 | 4.38% | 7,944 |
| Aug 19, 2026 | 6.10 | 6.16 | 5.92 | 5.94 | 5.94 | 0.34% | 6,924 |
| Aug 18, 2026 | 6.08 | 6.10 | 5.88 | 5.92 | 5.92 | 1.02% | 2,675 |
| Aug 17, 2026 | 6.16 | 6.16 | 5.86 | 5.86 | 5.86 | - | 8,391 |
| Aug 14, 2026 | 5.98 | 6.00 | 5.86 | 5.86 | 5.86 | - | 1,801 |
| Aug 13, 2026 | 5.90 | 6.00 | 5.76 | 5.86 | 5.86 | -3.62% | 3,621 |
| Aug 12, 2026 | 5.70 | 6.28 | 5.70 | 6.08 | 6.08 | 4.83% | 9,317 |
| Aug 11, 2026 | 5.84 | 6.20 | 5.66 | 5.80 | 5.80 | 2.47% | 7,553 |
| Aug 10, 2026 | 5.84 | 5.84 | 5.84 | 5.66 | 5.66 | - | 80 |
| Aug 7, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Aug 6, 2026 | 5.66 | 5.70 | 5.66 | 5.66 | 5.66 | - | 1,022 |
| Aug 5, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 3,538 |
| Aug 4, 2026 | 5.84 | 5.84 | 5.84 | 5.66 | 5.66 | - | 8 |
| Aug 3, 2026 | 5.82 | 5.86 | 5.64 | 5.66 | 5.66 | 1.43% | 3,950 |
| Jul 31, 2026 | 5.74 | 5.84 | 5.58 | 5.58 | 5.58 | -4.45% | 5,365 |
| Jul 30, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.39% | 4,674 |
| Jul 29, 2026 | 5.66 | 5.76 | 5.66 | 5.76 | 5.76 | 1.77% | 5,704 |
| Jul 28, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 400 |
| Jul 27, 2026 | 5.66 | 5.84 | 5.66 | 5.66 | 5.66 | - | 661 |
| Jul 24, 2026 | 5.84 | 5.84 | 5.64 | 5.66 | 5.66 | - | 11,747 |
| Jul 23, 2026 | 5.66 | 5.66 | 5.64 | 5.66 | 5.66 | 0.35% | 1,015 |
| Jul 22, 2026 | 5.64 | 5.66 | 5.64 | 5.64 | 5.64 | - | 406 |
| Jul 21, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 1 |
| Jul 20, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 752 |
| Jul 17, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 914 |
| Jul 16, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 296 |
| Jul 15, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 101 |
| Jul 14, 2026 | 5.56 | 5.64 | 5.56 | 5.64 | 5.64 | -0.70% | 929 |
| Jul 13, 2026 | 5.64 | 5.68 | 5.56 | 5.68 | 5.68 | 2.16% | 2,571 |
| Jul 10, 2026 | 5.64 | 5.64 | 5.56 | 5.56 | 5.56 | -0.71% | 602 |
| Jul 9, 2026 | 5.60 | 5.62 | 5.56 | 5.60 | 5.60 | 2.19% | 651 |
| Jul 8, 2026 | 5.58 | 5.58 | 5.54 | 5.48 | 5.48 | - | 355 |
| Jul 7, 2026 | 5.60 | 5.60 | 5.46 | 5.48 | 5.48 | -2.49% | 5,385 |
| Jul 6, 2026 | 5.62 | 5.70 | 5.62 | 5.62 | 5.62 | - | 1,776 |
| Jul 3, 2026 | 5.64 | 5.64 | 5.62 | 5.62 | 5.62 | 0.36% | 1,084 |
| Jul 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 1, 2026 | 5.90 | 5.90 | 5.60 | 5.60 | 5.60 | -5.08% | 1,169 |
| Jun 30, 2026 | 5.86 | 5.90 | 5.60 | 5.90 | 5.90 | 0.68% | 3,006 |
| Jun 29, 2026 | 5.60 | 5.86 | 5.60 | 5.86 | 5.86 | 4.64% | 1,698 |
| Jun 26, 2026 | 5.74 | 5.78 | 5.60 | 5.60 | 5.60 | - | 3,881 |
| Jun 25, 2026 | 5.72 | 5.78 | 5.60 | 5.60 | 5.60 | -1.75% | 884 |
| Jun 24, 2026 | 5.86 | 5.86 | 5.70 | 5.70 | 5.70 | - | 82 |
| Jun 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jun 22, 2026 | 5.78 | 5.78 | 5.60 | 5.70 | 5.70 | 0.35% | 3,722 |
| Jun 19, 2026 | 5.68 | 5.68 | 5.64 | 5.68 | 5.68 | -1.39% | 1,610 |
| Jun 18, 2026 | 5.74 | 5.76 | 5.74 | 5.76 | 5.76 | -2.37% | 900 |