Mentzen S.A. (WSE:XDD)
Poland · Delayed Price · Currency is PLN 36.50
-0.10 (-0.27%)
At close: Sep 12, 2025
Mentzen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 37.10 | 37.20 | 36.60 | 36.70 | 36.70 | -1.08% | 261 |
| Jul 30, 2025 | 36.60 | 37.10 | 36.50 | 37.10 | 37.10 | 0.13% | 322 |
| Jul 29, 2025 | 36.10 | 37.10 | 36.00 | 37.05 | 37.05 | 2.49% | 375 |
| Jul 28, 2025 | 37.20 | 37.20 | 36.00 | 36.15 | 36.15 | -2.82% | 678 |
| Jul 25, 2025 | 36.45 | 37.25 | 36.45 | 37.20 | 37.20 | 0.13% | 96 |
| Jul 24, 2025 | 37.25 | 37.25 | 36.40 | 37.15 | 37.15 | 2.06% | 111 |
| Jul 23, 2025 | 36.40 | 37.20 | 36.35 | 36.40 | 36.40 | - | 349 |
| Jul 22, 2025 | 37.00 | 37.20 | 35.90 | 36.40 | 36.40 | -1.62% | 1,225 |
| Jul 21, 2025 | 36.90 | 37.45 | 36.15 | 37.00 | 37.00 | 0.14% | 1,729 |
| Jul 18, 2025 | 37.00 | 37.35 | 36.85 | 36.95 | 36.95 | -0.14% | 321 |
| Jul 17, 2025 | 37.30 | 37.80 | 37.00 | 37.00 | 37.00 | -0.80% | 135 |
| Jul 16, 2025 | 37.00 | 37.90 | 36.90 | 37.30 | 37.30 | 0.27% | 823 |
| Jul 15, 2025 | 37.15 | 37.90 | 37.15 | 37.20 | 37.20 | 0.54% | 412 |
| Jul 14, 2025 | 37.50 | 37.50 | 37.00 | 37.00 | 37.00 | -1.33% | 831 |
| Jul 11, 2025 | 37.50 | 37.80 | 37.25 | 37.50 | 37.50 | 0.27% | 248 |
| Jul 10, 2025 | 37.70 | 37.70 | 37.15 | 37.40 | 37.40 | -0.40% | 1,281 |
| Jul 9, 2025 | 37.65 | 37.90 | 37.50 | 37.55 | 37.55 | -0.66% | 175 |
| Jul 8, 2025 | 38.00 | 38.10 | 37.65 | 37.80 | 37.80 | -0.79% | 94 |
| Jul 7, 2025 | 37.90 | 38.20 | 37.50 | 38.10 | 38.10 | 0.53% | 475 |
| Jul 4, 2025 | 38.05 | 38.05 | 37.65 | 37.90 | 37.90 | 0.66% | 110 |