Lingotes Especiales, S.A. (BME:LGT)
Spain · Delayed Price · Currency is EUR 5.64
0.00 (0.00%)
Jul 17, 2026, 9:00 AM CET
Lingotes Especiales Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 5.90 | 5.90 | 5.68 | 5.90 | 5.90 | - | 635 |
| Jun 16, 2026 | 5.68 | 5.90 | 5.68 | 5.90 | 5.90 | 3.87% | 7,701 |
| Jun 15, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | 400 |
| Jun 12, 2026 | 5.60 | 5.68 | 5.60 | 5.68 | 5.68 | - | 186 |
| Jun 11, 2026 | 5.60 | 5.68 | 5.60 | 5.68 | 5.68 | 1.07% | 7,233 |
| Jun 10, 2026 | 5.60 | 5.74 | 5.60 | 5.62 | 5.62 | 2.18% | 1,051 |
| Jun 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jun 8, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.43% | 1,847 |
| Jun 5, 2026 | 5.58 | 5.60 | 5.50 | 5.58 | 5.58 | - | 1,858 |
| Jun 4, 2026 | 5.50 | 5.58 | 5.44 | 5.58 | 5.58 | 0.72% | 3,877 |
| Jun 3, 2026 | 5.56 | 5.56 | 5.52 | 5.54 | 5.54 | -0.72% | 1,871 |
| Jun 2, 2026 | 5.46 | 5.58 | 5.44 | 5.58 | 5.58 | 2.20% | 4,396 |
| Jun 1, 2026 | 5.46 | 5.56 | 5.44 | 5.46 | 5.46 | 0.37% | 4,548 |
| May 29, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 207 |
| May 28, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.81% | 703 |
| May 27, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.84% | 500 |
| May 26, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.74% | 850 |
| May 25, 2026 | 5.46 | 5.46 | 5.40 | 5.40 | 5.40 | -1.82% | 7,463 |
| May 22, 2026 | 5.50 | 5.50 | 5.46 | 5.50 | 5.50 | - | 319 |
| May 21, 2026 | 5.52 | 5.52 | 5.50 | 5.50 | 5.50 | -1.08% | 3,890 |
| May 20, 2026 | 5.50 | 5.58 | 5.50 | 5.56 | 5.56 | 3.35% | 957 |
| May 19, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| May 18, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.37% | 1,000 |
| 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 |