Lentex S.A. (WSE:LTX)
Poland · Delayed Price · Currency is PLN 6.80
-0.06 (-0.87%)
Jan 27, 2026, 6:23 PM CET
Lentex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | -0.87% | 1,671 |
| Jan 26, 2026 | 6.86 | 6.86 | 6.80 | 6.86 | 6.86 | -0.29% | 2,586 |
| Jan 23, 2026 | 6.82 | 6.88 | 6.80 | 6.88 | 6.88 | 0.88% | 1,770 |
| Jan 22, 2026 | 6.82 | 6.82 | 6.76 | 6.82 | 6.82 | 0.29% | 1,030 |
| Jan 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1,164 |
| Jan 20, 2026 | 6.88 | 6.88 | 6.80 | 6.80 | 6.80 | -0.87% | 410 |
| Jan 19, 2026 | 6.78 | 6.88 | 6.78 | 6.86 | 6.86 | 0.29% | 704 |
| Jan 16, 2026 | 6.74 | 6.84 | 6.74 | 6.84 | 6.84 | 0.59% | 1,670 |
| Jan 15, 2026 | 6.82 | 6.82 | 6.80 | 6.80 | 6.80 | -1.16% | 243 |
| Jan 13, 2026 | 6.80 | 6.88 | 6.78 | 6.88 | 6.88 | - | 2,427 |
| Jan 12, 2026 | 6.80 | 6.88 | 6.78 | 6.88 | 6.88 | -0.86% | 1,829 |
| Jan 9, 2026 | 6.80 | 6.94 | 6.80 | 6.94 | 6.94 | 2.06% | 1,411 |
| Jan 8, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.30% | 1,449 |
| Jan 7, 2026 | 6.96 | 6.96 | 6.84 | 6.96 | 6.96 | - | 360 |
| Jan 5, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | 43 |
| Jan 2, 2026 | 6.60 | 6.96 | 6.60 | 6.96 | 6.96 | 2.35% | 791 |
| Dec 30, 2025 | 6.68 | 6.80 | 6.60 | 6.80 | 6.80 | 1.49% | 2,747 |
| Dec 29, 2025 | 6.82 | 6.82 | 6.68 | 6.70 | 6.70 | -1.76% | 5,026 |
| Dec 23, 2025 | 6.70 | 6.94 | 6.70 | 6.82 | 6.82 | 2.40% | 4,849 |
| Dec 22, 2025 | 6.70 | 6.88 | 6.56 | 6.66 | 6.66 | -0.60% | 14,464 |
| Dec 19, 2025 | 6.76 | 6.76 | 6.70 | 6.70 | 6.70 | -0.30% | 4,073 |
| Dec 18, 2025 | 6.94 | 6.94 | 6.72 | 6.72 | 6.72 | -1.18% | 3,628 |
| Dec 17, 2025 | 6.76 | 6.80 | 6.76 | 6.80 | 6.80 | -2.86% | 1,942 |
| Dec 16, 2025 | 6.82 | 7.00 | 6.80 | 7.00 | 7.00 | 2.34% | 10,106 |
| Dec 15, 2025 | 6.90 | 6.90 | 6.84 | 6.84 | 6.84 | -0.58% | 196 |
| Dec 12, 2025 | 6.90 | 6.96 | 6.84 | 6.88 | 6.88 | -0.58% | 1,910 |
| Dec 11, 2025 | 7.00 | 7.00 | 6.92 | 6.92 | 6.92 | -0.86% | 978 |
| Dec 10, 2025 | 7.00 | 7.00 | 6.98 | 6.98 | 6.98 | -0.29% | 626 |
| Dec 9, 2025 | 7.00 | 7.02 | 6.96 | 7.00 | 7.00 | - | 5,856 |
| Dec 8, 2025 | 7.00 | 7.00 | 6.96 | 7.00 | 7.00 | -0.28% | 1,946 |
| Dec 5, 2025 | 7.04 | 7.04 | 6.98 | 7.02 | 7.02 | -0.28% | 1,026 |
| Dec 4, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.56% | 356 |
| Dec 3, 2025 | 7.06 | 7.08 | 6.92 | 7.08 | 7.08 | 0.28% | 4,462 |
| Dec 2, 2025 | 7.06 | 7.12 | 7.06 | 7.06 | 7.06 | -2.22% | 391 |
| Nov 28, 2025 | 7.22 | 7.22 | 7.10 | 7.22 | 7.22 | -1.10% | 2,817 |
| Nov 26, 2025 | 7.24 | 7.30 | 7.08 | 7.30 | 7.30 | -0.27% | 2,450 |
| Nov 25, 2025 | 7.06 | 7.32 | 7.06 | 7.32 | 7.32 | 3.68% | 7,618 |
| Nov 24, 2025 | 7.04 | 7.06 | 7.00 | 7.06 | 7.06 | 0.57% | 2,401 |
| Nov 20, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | 3,660 |
| Nov 19, 2025 | 7.08 | 7.08 | 7.02 | 7.02 | 7.02 | -0.57% | 1,115 |
| Nov 18, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -2.22% | 250 |
| Nov 17, 2025 | 7.02 | 7.26 | 7.00 | 7.22 | 7.22 | 1.12% | 3,305 |
| Nov 14, 2025 | 7.06 | 7.14 | 7.00 | 7.14 | 7.14 | 0.56% | 6,510 |
| Nov 13, 2025 | 7.16 | 7.22 | 7.10 | 7.10 | 7.10 | -1.93% | 2,477 |
| Nov 12, 2025 | 7.22 | 7.24 | 7.16 | 7.24 | 7.24 | - | 3,236 |
| Nov 10, 2025 | 7.20 | 7.24 | 7.16 | 7.24 | 7.24 | -0.82% | 3,557 |
| Nov 7, 2025 | 7.16 | 7.30 | 7.14 | 7.30 | 7.30 | -0.27% | 754 |
| Nov 6, 2025 | 7.24 | 7.32 | 7.16 | 7.32 | 7.32 | -1.35% | 1,865 |
| Nov 5, 2025 | 7.22 | 7.46 | 7.20 | 7.42 | 7.42 | 0.27% | 612 |
| Nov 4, 2025 | 7.26 | 7.40 | 7.16 | 7.40 | 7.40 | 0.27% | 2,074 |