Mentzen S.A. (WSE:XDD)
Poland · Delayed Price · Currency is PLN 35.25
-0.10 (-0.28%)
At close: Oct 10, 2025
Mentzen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 35.30 | 35.35 | 35.25 | 35.25 | 35.25 | -0.28% | 483 |
| Oct 9, 2025 | 35.30 | 36.00 | 35.30 | 35.35 | 35.35 | 0.14% | 838 |
| Oct 8, 2025 | 35.60 | 36.05 | 35.30 | 35.30 | 35.30 | -2.22% | 835 |
| Oct 7, 2025 | 35.70 | 36.10 | 35.55 | 36.10 | 36.10 | 1.98% | 650 |
| Oct 6, 2025 | 35.60 | 35.70 | 35.40 | 35.40 | 35.40 | -1.39% | 428 |
| Oct 3, 2025 | 35.60 | 35.90 | 35.55 | 35.90 | 35.90 | 0.84% | 107 |
| Oct 2, 2025 | 35.85 | 35.95 | 35.50 | 35.60 | 35.60 | 0.56% | 299 |
| Oct 1, 2025 | 35.95 | 36.00 | 35.40 | 35.40 | 35.40 | -1.39% | 1,759 |
| Sep 30, 2025 | 35.70 | 35.90 | 35.70 | 35.90 | 35.90 | 0.56% | 159 |
| Sep 29, 2025 | 35.70 | 35.70 | 35.65 | 35.70 | 35.70 | -0.14% | 489 |
| Sep 26, 2025 | 35.85 | 36.05 | 35.65 | 35.75 | 35.75 | -0.97% | 770 |
| Sep 25, 2025 | 36.00 | 36.15 | 35.80 | 36.10 | 36.10 | 0.28% | 445 |
| Sep 24, 2025 | 36.10 | 36.20 | 36.00 | 36.00 | 36.00 | -0.28% | 300 |
| Sep 23, 2025 | 35.95 | 36.25 | 35.95 | 36.10 | 36.10 | 0.70% | 109 |
| Sep 22, 2025 | 36.00 | 36.20 | 35.85 | 35.85 | 35.85 | -1.78% | 297 |
| Sep 19, 2025 | 36.20 | 36.50 | 36.00 | 36.50 | 36.50 | 0.83% | 318 |
| Sep 18, 2025 | 36.90 | 36.90 | 35.90 | 36.20 | 36.20 | -2.03% | 637 |
| Sep 17, 2025 | 36.10 | 37.00 | 36.00 | 36.95 | 36.95 | 1.37% | 479 |
| Sep 16, 2025 | 36.50 | 36.50 | 36.00 | 36.45 | 36.45 | -0.14% | 94 |
| Sep 15, 2025 | 36.00 | 36.50 | 35.85 | 36.50 | 36.50 | - | 342 |
| Sep 12, 2025 | 36.75 | 37.00 | 36.00 | 36.50 | 36.50 | -0.27% | 417 |
| Sep 11, 2025 | 36.50 | 36.75 | 36.50 | 36.60 | 36.60 | 0.41% | 259 |
| Sep 10, 2025 | 36.30 | 36.50 | 36.10 | 36.45 | 36.45 | -0.14% | 627 |
| Sep 9, 2025 | 36.90 | 36.90 | 36.30 | 36.50 | 36.50 | -1.08% | 175 |
| Sep 8, 2025 | 37.30 | 37.30 | 36.20 | 36.90 | 36.90 | -2.64% | 274 |
| Sep 5, 2025 | 36.30 | 37.90 | 36.00 | 37.90 | 37.90 | 5.28% | 1,328 |
| Sep 4, 2025 | 36.65 | 36.65 | 36.00 | 36.00 | 36.00 | -1.64% | 319 |
| Sep 3, 2025 | 36.65 | 36.90 | 36.60 | 36.60 | 36.60 | - | 94 |
| Sep 2, 2025 | 37.10 | 37.20 | 36.55 | 36.60 | 36.60 | -1.08% | 257 |
| Sep 1, 2025 | 36.95 | 37.10 | 36.60 | 37.00 | 37.00 | 0.14% | 641 |
| Aug 29, 2025 | 36.65 | 37.00 | 36.50 | 36.95 | 36.95 | 0.82% | 526 |
| Aug 28, 2025 | 36.90 | 37.00 | 36.65 | 36.65 | 36.65 | -0.68% | 309 |
| Aug 27, 2025 | 36.65 | 36.90 | 36.65 | 36.90 | 36.90 | 0.82% | 45 |
| Aug 26, 2025 | 37.10 | 37.10 | 36.60 | 36.60 | 36.60 | -1.48% | 712 |
| Aug 25, 2025 | 36.85 | 37.15 | 36.20 | 37.15 | 37.15 | 2.77% | 1,138 |
| Aug 22, 2025 | 36.25 | 36.85 | 35.90 | 36.15 | 36.15 | -0.28% | 533 |
| Aug 21, 2025 | 36.20 | 37.00 | 36.20 | 36.25 | 36.25 | 0.14% | 111 |
| Aug 20, 2025 | 36.70 | 36.70 | 36.20 | 36.20 | 36.20 | -0.41% | 454 |
| Aug 19, 2025 | 36.25 | 36.80 | 36.20 | 36.35 | 36.35 | -1.09% | 1,005 |
| Aug 18, 2025 | 36.25 | 36.80 | 36.20 | 36.75 | 36.75 | 0.55% | 718 |
| Aug 14, 2025 | 36.25 | 36.55 | 36.20 | 36.55 | 36.55 | - | 410 |
| Aug 13, 2025 | 36.60 | 36.65 | 36.25 | 36.55 | 36.55 | -0.14% | 524 |
| Aug 12, 2025 | 37.05 | 37.05 | 36.40 | 36.60 | 36.60 | -1.48% | 115 |
| Aug 11, 2025 | 36.35 | 37.15 | 36.35 | 37.15 | 37.15 | 1.50% | 665 |
| Aug 8, 2025 | 36.30 | 36.65 | 36.30 | 36.60 | 36.60 | 0.83% | 317 |
| Aug 7, 2025 | 36.50 | 36.65 | 36.20 | 36.30 | 36.30 | -0.95% | 188 |
| Aug 6, 2025 | 36.20 | 37.20 | 36.15 | 36.65 | 36.65 | 1.38% | 279 |
| Aug 5, 2025 | 36.05 | 36.65 | 36.00 | 36.15 | 36.15 | 0.42% | 298 |
| Aug 4, 2025 | 36.45 | 37.00 | 36.00 | 36.00 | 36.00 | -0.96% | 566 |
| Aug 1, 2025 | 36.60 | 36.90 | 36.35 | 36.35 | 36.35 | -0.95% | 523 |