Lentex S.A. (WSE:LTX)
Poland · Delayed Price · Currency is PLN 7.38
-0.10 (-1.34%)
Oct 31, 2025, 5:58 PM CET
Lentex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -1.34% | 222 |
| Oct 30, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | 11 |
| Oct 29, 2025 | 7.24 | 7.48 | 7.18 | 7.48 | 7.48 | 1.91% | 3,515 |
| Oct 28, 2025 | 7.24 | 7.34 | 7.24 | 7.34 | 7.34 | 0.82% | 690 |
| Oct 27, 2025 | 7.38 | 7.38 | 7.28 | 7.28 | 7.28 | -2.67% | 5,579 |
| Oct 24, 2025 | 7.42 | 7.56 | 7.42 | 7.48 | 7.48 | 1.36% | 1,035 |
| Oct 23, 2025 | 7.38 | 7.46 | 7.36 | 7.38 | 7.38 | -1.07% | 1,173 |
| Oct 22, 2025 | 7.38 | 7.46 | 7.38 | 7.46 | 7.46 | 0.27% | 1,053 |
| Oct 21, 2025 | 7.40 | 7.44 | 7.38 | 7.44 | 7.44 | -0.27% | 1,910 |
| Oct 20, 2025 | 7.48 | 7.48 | 7.38 | 7.46 | 7.46 | -0.27% | 911 |
| Oct 17, 2025 | 7.60 | 7.60 | 7.36 | 7.48 | 7.48 | -1.58% | 2,109 |
| Oct 16, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 15, 2025 | 7.50 | 7.68 | 7.50 | 7.60 | 7.60 | 1.60% | 127 |
| Oct 14, 2025 | 7.40 | 7.48 | 7.38 | 7.48 | 7.48 | -0.27% | 1,051 |
| Oct 13, 2025 | 7.38 | 7.50 | 7.34 | 7.50 | 7.50 | -2.60% | 1,412 |
| Oct 10, 2025 | 7.44 | 7.70 | 7.30 | 7.70 | 7.70 | 2.67% | 1,811 |
| Oct 9, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 8, 2025 | 7.42 | 7.56 | 7.42 | 7.50 | 7.50 | -1.32% | 18,830 |
| Oct 7, 2025 | 7.58 | 7.60 | 7.48 | 7.60 | 7.60 | -0.52% | 1,565 |
| Oct 6, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.26% | 150 |
| Oct 3, 2025 | 7.60 | 7.66 | 7.60 | 7.66 | 7.66 | 0.79% | 1,111 |
| Oct 2, 2025 | 7.68 | 7.76 | 7.50 | 7.60 | 7.60 | -1.04% | 1,459 |
| Oct 1, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.26% | 500 |
| Sep 30, 2025 | 7.64 | 7.70 | 7.50 | 7.70 | 7.70 | - | 3,882 |
| Sep 29, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 129 |
| Sep 26, 2025 | 7.44 | 7.70 | 7.42 | 7.70 | 7.70 | 3.49% | 10,642 |
| Sep 25, 2025 | 7.70 | 7.70 | 7.44 | 7.44 | 7.44 | -4.12% | 1,793 |
| Sep 24, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | - |
| Sep 23, 2025 | 7.70 | 7.76 | 7.70 | 7.76 | 7.76 | - | 1,300 |
| Sep 22, 2025 | 7.50 | 7.76 | 7.46 | 7.76 | 7.76 | -0.26% | 449 |
| Sep 19, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Sep 18, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Sep 17, 2025 | 7.78 | 7.78 | 7.48 | 7.78 | 7.78 | - | 887 |
| Sep 16, 2025 | 7.54 | 7.78 | 7.50 | 7.78 | 7.78 | - | 1,232 |
| Sep 15, 2025 | 7.54 | 7.80 | 7.50 | 7.78 | 7.78 | -0.26% | 1,963 |
| Sep 12, 2025 | 7.54 | 7.80 | 7.52 | 7.80 | 7.80 | - | 3,375 |
| Sep 11, 2025 | 7.80 | 7.80 | 7.50 | 7.80 | 7.80 | - | 6,288 |
| Sep 10, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | -0.26% | 635 |
| Sep 9, 2025 | 7.70 | 7.82 | 7.60 | 7.82 | 7.82 | -0.26% | 645 |
| Sep 8, 2025 | 7.72 | 7.84 | 7.70 | 7.84 | 7.84 | 0.51% | 816 |
| Sep 5, 2025 | 7.78 | 7.80 | 7.78 | 7.80 | 7.80 | - | 141 |
| Sep 4, 2025 | 7.78 | 7.80 | 7.78 | 7.80 | 7.80 | -0.51% | 1,600 |
| Sep 3, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | - |
| Sep 2, 2025 | 7.76 | 7.84 | 7.70 | 7.84 | 7.84 | 4.26% | 3,279 |
| Sep 1, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -3.09% | 397 |
| Aug 29, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | 50 |
| Aug 28, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | - |
| Aug 27, 2025 | 7.56 | 7.76 | 7.56 | 7.76 | 7.76 | - | 130 |
| Aug 26, 2025 | 7.56 | 7.76 | 7.56 | 7.76 | 7.76 | -1.02% | 110 |
| Aug 25, 2025 | 7.56 | 7.84 | 7.56 | 7.84 | 7.84 | - | 535 |