Lentex S.A. (WSE:LTX)
Poland · Delayed Price · Currency is PLN 7.00
+0.04 (0.57%)
Aug 14, 2026, 5:00 PM CET
Lentex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6.96 | 7.00 | 6.94 | 7.00 | 7.00 | 0.57% | 476 |
| Aug 13, 2026 | 6.92 | 6.96 | 6.90 | 6.96 | 6.96 | - | 401 |
| Aug 12, 2026 | 6.96 | 6.96 | 6.90 | 6.96 | 6.96 | - | 980 |
| Aug 11, 2026 | 6.96 | 6.96 | 6.86 | 6.96 | 6.96 | - | 1,790 |
| Aug 10, 2026 | 6.92 | 6.96 | 6.86 | 6.96 | 6.96 | 1.46% | 6,239 |
| Aug 7, 2026 | 6.92 | 6.98 | 6.84 | 6.86 | 6.86 | -2.56% | 12,717 |
| Aug 6, 2026 | 6.98 | 7.04 | 6.98 | 7.04 | 7.04 | - | 200 |
| Aug 5, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1.73% | 26 |
| Aug 4, 2026 | 6.88 | 7.00 | 6.88 | 6.92 | 6.92 | 0.29% | 3,685 |
| Aug 3, 2026 | 7.08 | 7.08 | 6.84 | 6.90 | 6.90 | -2.82% | 2,888 |
| Jul 31, 2026 | 6.92 | 7.10 | 6.92 | 7.10 | 7.10 | 2.01% | 367 |
| Jul 30, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.29% | 150 |
| Jul 29, 2026 | 6.92 | 7.00 | 6.90 | 6.98 | 6.98 | 1.16% | 304 |
| Jul 28, 2026 | 6.92 | 7.00 | 6.90 | 6.90 | 6.90 | 0.58% | 2,658 |
| Jul 27, 2026 | 7.00 | 7.00 | 6.84 | 6.86 | 6.86 | -2.00% | 14,834 |
| Jul 24, 2026 | 6.78 | 7.16 | 6.72 | 7.00 | 7.00 | 3.24% | 26,877 |
| Jul 23, 2026 | 7.06 | 7.06 | 6.78 | 6.78 | 6.78 | -5.83% | 14,700 |
| Jul 22, 2026 | 7.36 | 7.36 | 7.02 | 7.20 | 7.20 | 0.56% | 2,886 |
| Jul 21, 2026 | 7.92 | 7.92 | 7.14 | 7.16 | 7.16 | -10.95% | 39,493 |
| Jul 20, 2026 | 7.52 | 8.20 | 7.34 | 8.04 | 8.04 | 4.42% | 59,984 |
| Jul 17, 2026 | 7.12 | 7.70 | 7.12 | 7.70 | 7.70 | 2.67% | 19,459 |
| Jul 16, 2026 | 7.04 | 7.70 | 7.00 | 7.50 | 7.50 | 1.35% | 5,885 |
| Jul 15, 2026 | 6.86 | 7.40 | 6.86 | 7.40 | 7.40 | 5.71% | 18,910 |
| Jul 14, 2026 | 6.82 | 7.04 | 6.72 | 7.00 | 7.00 | 2.64% | 10,843 |
| Jul 13, 2026 | 6.98 | 7.08 | 6.66 | 6.82 | 6.82 | -4.48% | 25,840 |
| Jul 10, 2026 | 6.98 | 7.14 | 6.98 | 7.14 | 7.14 | 2.29% | 11,253 |
| Jul 9, 2026 | 7.00 | 7.06 | 6.98 | 6.98 | 6.98 | -0.29% | 4,438 |
| Jul 8, 2026 | 7.02 | 7.02 | 7.00 | 7.00 | 7.00 | - | 6,717 |
| Jul 7, 2026 | 7.04 | 7.08 | 7.00 | 7.00 | 7.00 | -1.96% | 7,783 |
| Jul 6, 2026 | 7.02 | 7.14 | 7.00 | 7.14 | 7.14 | -0.56% | 3,654 |
| Jul 3, 2026 | 7.08 | 7.18 | 6.96 | 7.18 | 7.18 | 0.84% | 6,614 |
| Jul 2, 2026 | 7.08 | 7.12 | 7.00 | 7.12 | 7.12 | 0.56% | 3,303 |
| Jul 1, 2026 | 7.00 | 7.24 | 7.00 | 7.08 | 7.08 | -1.12% | 9,279 |
| Jun 30, 2026 | 7.02 | 7.16 | 6.96 | 7.16 | 7.16 | - | 4,552 |
| Jun 29, 2026 | 7.06 | 7.16 | 7.00 | 7.16 | 7.16 | - | 1,175 |
| Jun 25, 2026 | 7.02 | 7.22 | 7.00 | 7.16 | 7.16 | -1.10% | 1,426 |
| Jun 24, 2026 | 7.04 | 7.26 | 6.98 | 7.24 | 7.24 | 3.72% | 1,301 |
| Jun 23, 2026 | 7.08 | 7.08 | 6.98 | 6.98 | 6.98 | -4.12% | 100 |
| Jun 19, 2026 | 6.96 | 7.28 | 6.96 | 7.28 | 7.28 | 4.60% | 1,284 |
| Jun 18, 2026 | 7.00 | 7.00 | 6.96 | 6.96 | 6.96 | -1.97% | 2,821 |
| Jun 17, 2026 | 7.10 | 7.10 | 6.92 | 7.10 | 7.10 | -1.11% | 5,798 |
| Jun 16, 2026 | 7.34 | 7.34 | 7.18 | 7.18 | 7.18 | -1.10% | 204 |
| Jun 15, 2026 | 7.48 | 7.48 | 7.24 | 7.26 | 7.26 | - | 1,713 |
| Jun 12, 2026 | 7.42 | 7.48 | 7.10 | 7.26 | 7.26 | -2.16% | 2,882 |
| Jun 11, 2026 | 6.96 | 7.42 | 6.96 | 7.42 | 7.42 | 6.61% | 7,761 |
| Jun 10, 2026 | 6.90 | 6.96 | 6.84 | 6.96 | 6.96 | 0.58% | 441 |
| Jun 9, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | 46 |
| Jun 8, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | 799 |
| Jun 5, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.86% | 2 |
| Jun 3, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 1.16% | 239 |