Lentex S.A. (WSE:LTX)
Poland · Delayed Price · Currency is PLN 7.26
+0.28 (4.01%)
May 27, 2026, 11:34 AM CET
Lentex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7.08 | 7.08 | 6.98 | 6.98 | 6.98 | 1.16% | 50 |
| May 25, 2026 | 6.86 | 6.96 | 6.86 | 6.90 | 6.90 | -0.86% | 560 |
| May 22, 2026 | 7.00 | 7.02 | 6.82 | 6.96 | 6.96 | -0.57% | 2,573 |
| May 21, 2026 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | 0.57% | 910 |
| May 20, 2026 | 7.10 | 7.10 | 6.96 | 6.96 | 6.96 | -1.97% | 801 |
| May 19, 2026 | 7.00 | 7.12 | 7.00 | 7.10 | 7.10 | 1.43% | 1,692 |
| May 18, 2026 | 7.12 | 7.12 | 6.90 | 7.00 | 7.00 | -3.31% | 3,750 |
| May 15, 2026 | 7.02 | 7.26 | 6.62 | 7.24 | 7.24 | - | 4,998 |
| May 14, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.28% | 100 |
| May 12, 2026 | 7.00 | 7.26 | 7.00 | 7.26 | 7.26 | 1.68% | 480 |
| May 11, 2026 | 6.94 | 7.14 | 6.94 | 7.14 | 7.14 | -0.56% | 15 |
| May 8, 2026 | 7.16 | 7.18 | 7.16 | 7.18 | 7.18 | -0.55% | 32 |
| May 7, 2026 | 6.92 | 7.22 | 6.92 | 7.22 | 7.22 | 3.74% | 1,600 |
| May 5, 2026 | 6.96 | 6.96 | 6.80 | 6.96 | 6.96 | -0.57% | 2,568 |
| May 4, 2026 | 7.16 | 7.34 | 7.00 | 7.00 | 7.00 | -3.05% | 2,733 |
| Apr 30, 2026 | 7.36 | 7.36 | 7.10 | 7.22 | 7.22 | -4.24% | 2,181 |
| Apr 29, 2026 | 7.44 | 7.56 | 7.34 | 7.54 | 7.54 | -0.79% | 712 |
| Apr 28, 2026 | 7.46 | 7.60 | 7.46 | 7.60 | 7.60 | -1.55% | 116 |
| Apr 27, 2026 | 7.56 | 7.74 | 7.46 | 7.72 | 7.72 | -0.26% | 250 |
| Apr 24, 2026 | 7.74 | 7.74 | 7.58 | 7.74 | 7.74 | -0.51% | 39 |
| Apr 23, 2026 | 7.44 | 7.78 | 7.44 | 7.78 | 7.78 | 0.26% | 70 |
| Apr 22, 2026 | 7.66 | 7.80 | 7.50 | 7.76 | 7.76 | 1.04% | 5,183 |
| Apr 21, 2026 | 7.22 | 7.80 | 7.22 | 7.68 | 7.68 | -0.26% | 15,276 |
| Apr 20, 2026 | 7.70 | 7.80 | 7.70 | 7.70 | 7.70 | -1.53% | 881 |
| Apr 17, 2026 | 7.70 | 7.82 | 7.70 | 7.82 | 7.82 | 0.26% | 12,936 |
| Apr 16, 2026 | 7.68 | 7.80 | 7.68 | 7.80 | 7.80 | -0.26% | 5,930 |
| Apr 15, 2026 | 7.72 | 7.82 | 7.64 | 7.82 | 7.82 | 0.26% | 23,667 |
| Apr 14, 2026 | 7.76 | 7.82 | 7.70 | 7.80 | 7.80 | 0.26% | 19,077 |
| Apr 13, 2026 | 7.76 | 7.78 | 7.62 | 7.78 | 7.78 | - | 9,400 |
| Apr 10, 2026 | 7.70 | 7.78 | 7.66 | 7.78 | 7.78 | 0.78% | 6,937 |
| Apr 9, 2026 | 7.74 | 7.74 | 7.60 | 7.72 | 7.72 | 0.26% | 9,034 |
| Apr 8, 2026 | 7.68 | 7.70 | 7.40 | 7.70 | 7.70 | 0.52% | 29,671 |
| Apr 7, 2026 | 7.72 | 7.72 | 7.56 | 7.66 | 7.66 | -0.52% | 3,808 |
| Apr 2, 2026 | 7.62 | 7.74 | 7.50 | 7.70 | 7.70 | 1.05% | 41,362 |
| Apr 1, 2026 | 7.48 | 7.62 | 7.48 | 7.62 | 7.62 | 1.87% | 19,541 |
| Mar 31, 2026 | 7.32 | 7.48 | 7.28 | 7.48 | 7.48 | 2.47% | 13,654 |
| Mar 30, 2026 | 7.24 | 7.32 | 7.20 | 7.30 | 7.30 | 2.24% | 31,493 |
| Mar 27, 2026 | 6.78 | 7.18 | 6.78 | 7.14 | 7.14 | 5.31% | 6,549 |
| Mar 26, 2026 | 6.56 | 6.78 | 6.56 | 6.78 | 6.78 | 4.31% | 3,106 |
| Mar 25, 2026 | 6.34 | 6.50 | 6.20 | 6.50 | 6.50 | 2.52% | 6,416 |
| Mar 24, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 2.59% | 1 |
| Mar 23, 2026 | 6.14 | 6.30 | 6.00 | 6.18 | 6.18 | -2.52% | 4,698 |
| Mar 20, 2026 | 6.40 | 6.40 | 6.10 | 6.34 | 6.34 | -0.94% | 4,911 |
| Mar 19, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 16 |
| Mar 18, 2026 | 6.50 | 6.56 | 6.20 | 6.40 | 6.40 | -1.54% | 1,192 |
| Mar 17, 2026 | 6.30 | 6.50 | 6.12 | 6.50 | 6.50 | 3.17% | 13,129 |
| Mar 16, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -1.25% | 1,565 |
| Mar 13, 2026 | 6.38 | 6.38 | 6.36 | 6.38 | 6.38 | - | 1,132 |
| Mar 12, 2026 | 6.40 | 6.40 | 6.38 | 6.38 | 6.38 | -0.31% | 378 |
| Mar 11, 2026 | 6.36 | 6.40 | 6.36 | 6.40 | 6.40 | - | 320 |