Lentex S.A. (WSE:LTX)
Poland · Delayed Price · Currency is PLN 7.78
-0.30 (-3.86%)
Sep 17, 2025, 7:17 PM CET
Lentex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 7.72 | 7.84 | 7.52 | 7.84 | 7.84 | 1.55% | 3,396 |
| Aug 21, 2025 | 7.80 | 7.84 | 7.72 | 7.72 | 7.72 | -1.53% | 1,850 |
| Aug 20, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | - |
| Aug 19, 2025 | 7.82 | 7.84 | 7.82 | 7.84 | 7.84 | -0.25% | 1,516 |
| Aug 18, 2025 | 7.84 | 7.86 | 7.82 | 7.86 | 7.86 | 0.26% | 6,486 |
| Aug 14, 2025 | 7.84 | 7.84 | 7.76 | 7.84 | 7.84 | -0.25% | 194 |
| Aug 13, 2025 | 7.70 | 7.86 | 7.70 | 7.86 | 7.86 | 0.51% | 3,384 |
| Aug 12, 2025 | 7.72 | 7.82 | 7.72 | 7.82 | 7.82 | 0.26% | 100 |
| Aug 11, 2025 | 7.74 | 7.82 | 7.74 | 7.80 | 7.80 | - | 7,618 |
| Aug 8, 2025 | 7.74 | 7.80 | 7.74 | 7.80 | 7.80 | - | 1,770 |
| Aug 7, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | - | 1,611 |
| Aug 6, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Aug 5, 2025 | 7.74 | 7.80 | 7.70 | 7.80 | 7.80 | - | 1,798 |
| Aug 4, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | - | 4,911 |
| Aug 1, 2025 | 7.78 | 7.80 | 7.74 | 7.80 | 7.80 | - | 2,029 |
| Jul 31, 2025 | 7.74 | 7.80 | 7.74 | 7.80 | 7.80 | - | 2,510 |
| Jul 30, 2025 | 7.74 | 7.80 | 7.74 | 7.80 | 7.80 | - | 1,063 |
| Jul 29, 2025 | 7.74 | 7.80 | 7.74 | 7.80 | 7.80 | - | 937 |
| Jul 28, 2025 | 7.80 | 7.80 | 7.68 | 7.80 | 7.80 | -0.26% | 2,374 |
| Jul 25, 2025 | 7.80 | 7.82 | 7.80 | 7.82 | 7.82 | 0.26% | 498 |
| Jul 24, 2025 | 7.80 | 7.84 | 7.78 | 7.80 | 7.80 | -0.26% | 2,845 |
| Jul 23, 2025 | 7.82 | 7.82 | 7.78 | 7.82 | 7.82 | - | 4,550 |
| Jul 22, 2025 | 7.80 | 7.82 | 7.80 | 7.82 | 7.82 | 0.26% | 1,843 |
| Jul 21, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 1.30% | 44,014 |
| Jul 18, 2025 | 7.70 | 7.70 | 7.68 | 7.70 | 7.70 | 0.26% | 6,304 |
| Jul 17, 2025 | 7.60 | 7.70 | 7.60 | 7.68 | 7.68 | 1.05% | 8,979 |
| Jul 16, 2025 | 7.56 | 7.66 | 7.56 | 7.60 | 7.60 | 0.53% | 6,699 |
| Jul 15, 2025 | 7.56 | 7.58 | 7.56 | 7.56 | 7.56 | - | 3,247 |
| Jul 14, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 5,544 |
| Jul 11, 2025 | 7.50 | 7.56 | 7.36 | 7.56 | 7.56 | 0.80% | 6,103 |
| Jul 10, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 797 |
| Jul 9, 2025 | 7.48 | 7.54 | 7.42 | 7.50 | 7.50 | - | 5,298 |