Lentex S.A. (WSE:LTX)
Poland · Delayed Price · Currency is PLN 7.50
+0.10 (1.35%)
Sep 25, 2026, 12:43 PM CET
Lentex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.22 | 7.40 | 7.18 | 7.40 | 7.40 | - | 1,003 |
| Sep 23, 2026 | 7.42 | 7.42 | 7.20 | 7.40 | 7.40 | 0.27% | 513 |
| Sep 22, 2026 | 7.20 | 7.44 | 7.18 | 7.38 | 7.38 | -0.81% | 1,534 |
| Sep 21, 2026 | 7.20 | 7.48 | 7.20 | 7.44 | 7.44 | 2.20% | 1,929 |
| Sep 18, 2026 | 7.20 | 7.28 | 7.20 | 7.28 | 7.28 | -0.82% | 363 |
| Sep 17, 2026 | 7.24 | 7.34 | 7.20 | 7.34 | 7.34 | -0.81% | 2,744 |
| Sep 16, 2026 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | - | 307 |
| Sep 15, 2026 | 7.46 | 7.46 | 7.24 | 7.40 | 7.40 | -1.07% | 794 |
| Sep 14, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | 5,175 |
| Sep 11, 2026 | 7.32 | 7.48 | 7.22 | 7.48 | 7.48 | - | 13,187 |
| Sep 9, 2026 | 7.38 | 7.58 | 7.38 | 7.48 | 7.48 | 2.47% | 23,951 |
| Sep 8, 2026 | 7.44 | 7.44 | 7.22 | 7.30 | 7.30 | -2.14% | 2,001 |
| Sep 7, 2026 | 7.16 | 7.50 | 7.16 | 7.46 | 7.46 | 3.61% | 21,268 |
| Sep 4, 2026 | 7.22 | 7.22 | 7.10 | 7.20 | 7.20 | -0.28% | 2,871 |
| Sep 3, 2026 | 7.06 | 7.40 | 7.06 | 7.22 | 7.22 | 2.27% | 43,671 |
| Sep 2, 2026 | 7.00 | 7.06 | 7.00 | 7.06 | 7.06 | - | 1,032 |
| Sep 1, 2026 | 7.04 | 7.10 | 7.00 | 7.06 | 7.06 | 0.86% | 21,577 |
| Aug 31, 2026 | 6.88 | 7.00 | 6.88 | 7.00 | 7.00 | 2.94% | 27,700 |
| Aug 28, 2026 | 6.84 | 6.92 | 6.80 | 6.80 | 6.80 | -0.58% | 7,621 |
| Aug 27, 2026 | 6.94 | 6.94 | 6.82 | 6.84 | 6.84 | -0.87% | 4,611 |
| Aug 26, 2026 | 6.90 | 6.96 | 6.80 | 6.90 | 6.90 | - | 2,429 |
| Aug 25, 2026 | 6.86 | 6.90 | 6.80 | 6.90 | 6.90 | -1.15% | 5,884 |
| Aug 24, 2026 | 6.98 | 6.98 | 6.86 | 6.98 | 6.98 | - | 410 |
| Aug 21, 2026 | 6.98 | 6.98 | 6.82 | 6.98 | 6.98 | -0.29% | 4,005 |
| Aug 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.86% | 9 |
| Aug 19, 2026 | 6.88 | 7.06 | 6.84 | 6.94 | 6.94 | -0.29% | 10,201 |
| Aug 18, 2026 | 6.90 | 6.96 | 6.82 | 6.96 | 6.96 | -0.57% | 3,968 |
| Aug 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 7 |
| 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 |