Lingotes Especiales, S.A. (BME:LGT)
Spain · Delayed Price · Currency is EUR 5.42
0.00 (0.00%)
Oct 27, 2026, 5:35 PM CET
Lingotes Especiales Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.46 | 5.46 | 5.42 | 5.42 | 5.42 | - | 587 |
| Oct 26, 2026 | 5.52 | 5.54 | 5.42 | 5.42 | 5.42 | 0.37% | 1,093 |
| Oct 23, 2026 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | -2.53% | 2,061 |
| Oct 22, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 2.59% | 3,634 |
| Oct 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.37% | 1,087 |
| Oct 20, 2026 | 5.54 | 5.54 | 5.54 | 5.42 | 5.42 | - | 22 |
| Oct 19, 2026 | 5.42 | 5.42 | 5.40 | 5.42 | 5.42 | -0.37% | 2,267 |
| Oct 16, 2026 | 5.60 | 5.60 | 5.42 | 5.44 | 5.44 | 0.37% | 1,382 |
| Oct 15, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | 809 |
| Oct 14, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.37% | 625 |
| Oct 13, 2026 | 5.44 | 5.44 | 5.42 | 5.44 | 5.44 | -0.37% | 1,122 |
| Oct 12, 2026 | 5.56 | 5.56 | 5.46 | 5.46 | 5.46 | 1.49% | 687 |
| Oct 9, 2026 | 5.48 | 5.60 | 5.38 | 5.38 | 5.38 | -2.18% | 5,837 |
| Oct 8, 2026 | 5.48 | 5.50 | 5.32 | 5.50 | 5.50 | -1.79% | 9,419 |
| Oct 7, 2026 | 5.46 | 5.60 | 5.46 | 5.60 | 5.60 | 2.94% | 2,567 |
| Oct 6, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 693 |
| Oct 5, 2026 | 5.52 | 5.52 | 5.44 | 5.44 | 5.44 | -1.45% | 3,657 |
| Oct 2, 2026 | 5.44 | 5.52 | 5.44 | 5.52 | 5.52 | -0.36% | 2,401 |
| Oct 1, 2026 | 5.56 | 5.56 | 5.46 | 5.54 | 5.54 | -0.36% | 6,824 |
| Sep 30, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 900 |
| Sep 29, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -2.11% | 1,413 |
| Sep 28, 2026 | 5.70 | 5.70 | 5.54 | 5.68 | 5.68 | 1.43% | 5,517 |
| Sep 25, 2026 | 5.58 | 5.66 | 5.58 | 5.60 | 5.60 | - | 2,488 |
| Sep 24, 2026 | 5.68 | 5.68 | 5.58 | 5.60 | 5.60 | - | 77 |
| Sep 23, 2026 | 5.62 | 5.62 | 5.60 | 5.60 | 5.60 | -1.75% | 835 |
| Sep 22, 2026 | 5.62 | 5.70 | 5.60 | 5.70 | 5.70 | 0.71% | 1,135 |
| Sep 21, 2026 | 5.62 | 5.62 | 5.62 | 5.66 | 5.66 | - | 180 |
| Sep 18, 2026 | 5.70 | 5.70 | 5.62 | 5.66 | 5.66 | -1.74% | 543 |
| Sep 17, 2026 | 5.66 | 5.66 | 5.66 | 5.76 | 5.76 | - | 34 |
| Sep 16, 2026 | 5.62 | 5.76 | 5.58 | 5.76 | 5.76 | 2.13% | 4,223 |
| Sep 15, 2026 | 5.64 | 5.72 | 5.64 | 5.64 | 5.64 | -2.08% | 1,642 |
| Sep 14, 2026 | 5.64 | 5.76 | 5.62 | 5.76 | 5.76 | - | 472 |
| Sep 11, 2026 | 5.74 | 5.78 | 5.60 | 5.76 | 5.76 | 1.41% | 7,942 |
| Sep 10, 2026 | 5.74 | 5.76 | 5.56 | 5.68 | 5.68 | -1.39% | 22,158 |
| Sep 9, 2026 | 5.76 | 5.76 | 5.74 | 5.76 | 5.76 | -0.69% | 864 |
| Sep 8, 2026 | 5.80 | 5.80 | 5.74 | 5.80 | 5.80 | -0.68% | 1,056 |
| Sep 7, 2026 | 5.94 | 5.94 | 5.64 | 5.84 | 5.84 | -2.01% | 18,831 |
| Sep 4, 2026 | 5.98 | 5.98 | 5.96 | 5.96 | 5.96 | -1.65% | 818 |
| Sep 3, 2026 | 5.94 | 6.08 | 5.94 | 6.06 | 6.06 | - | 2,465 |
| Sep 2, 2026 | 6.18 | 6.18 | 5.98 | 6.06 | 6.06 | - | 382 |
| Sep 1, 2026 | 5.94 | 6.16 | 5.94 | 6.06 | 6.06 | - | 1,606 |
| Aug 31, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1.00% | 931 |
| Aug 28, 2026 | 6.20 | 6.20 | 5.92 | 6.00 | 6.00 | - | 4,051 |
| Aug 27, 2026 | 6.16 | 6.26 | 5.94 | 6.00 | 6.00 | -4.15% | 7,645 |
| 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 |