Mentzen S.A. (WSE:XDD)
Poland · Delayed Price · Currency is PLN 32.85
-0.45 (-1.35%)
At close: Jan 5, 2026
Mentzen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 33.30 | 33.90 | 32.00 | 32.85 | 32.85 | -1.35% | 825 |
| Jan 2, 2026 | 33.50 | 36.70 | 31.00 | 33.30 | 33.30 | -13.28% | 3,227 |
| Dec 30, 2025 | 29.00 | 38.40 | 28.15 | 38.40 | 38.40 | 33.10% | 12,099 |
| Dec 29, 2025 | 29.50 | 29.50 | 28.10 | 28.85 | 28.85 | 2.67% | 1,226 |
| Dec 23, 2025 | 28.35 | 31.45 | 28.00 | 28.10 | 28.10 | -1.06% | 2,537 |
| Dec 22, 2025 | 28.80 | 29.10 | 28.00 | 28.40 | 28.40 | -2.41% | 3,662 |
| Dec 19, 2025 | 29.10 | 29.80 | 28.20 | 29.10 | 29.10 | -0.34% | 2,197 |
| Dec 18, 2025 | 30.10 | 30.60 | 29.10 | 29.20 | 29.20 | -3.31% | 1,388 |
| Dec 17, 2025 | 30.70 | 32.00 | 30.10 | 30.20 | 30.20 | -1.63% | 1,080 |
| Dec 16, 2025 | 32.00 | 32.00 | 30.40 | 30.70 | 30.70 | -2.85% | 1,187 |
| Dec 15, 2025 | 33.80 | 33.80 | 27.10 | 31.60 | 31.60 | -6.09% | 3,325 |
| Dec 12, 2025 | 34.60 | 34.65 | 33.20 | 33.65 | 33.65 | -2.89% | 358 |
| Dec 11, 2025 | 34.70 | 34.70 | 34.20 | 34.65 | 34.65 | -0.29% | 41 |
| Dec 10, 2025 | 35.00 | 35.00 | 33.70 | 34.75 | 34.75 | 0.43% | 391 |
| Dec 9, 2025 | 34.55 | 34.60 | 34.15 | 34.60 | 34.60 | 1.47% | 128 |
| Dec 8, 2025 | 33.75 | 34.70 | 33.70 | 34.10 | 34.10 | 0.74% | 245 |
| Dec 5, 2025 | 33.85 | 34.60 | 33.85 | 33.85 | 33.85 | - | 545 |
| Dec 4, 2025 | 34.00 | 34.00 | 33.70 | 33.85 | 33.85 | -0.44% | 71 |
| Dec 3, 2025 | 34.50 | 34.50 | 33.70 | 34.00 | 34.00 | 0.89% | 318 |
| Dec 2, 2025 | 33.60 | 34.50 | 33.60 | 33.70 | 33.70 | -2.46% | 791 |
| Dec 1, 2025 | 34.55 | 34.55 | 34.25 | 34.55 | 34.55 | - | 122 |
| Nov 28, 2025 | 34.55 | 34.80 | 34.40 | 34.55 | 34.55 | -0.58% | 532 |
| Nov 27, 2025 | 34.55 | 34.75 | 34.55 | 34.75 | 34.75 | 0.43% | 68 |
| Nov 26, 2025 | 34.60 | 34.70 | 34.55 | 34.60 | 34.60 | - | 176 |
| Nov 25, 2025 | 35.00 | 35.00 | 34.55 | 34.60 | 34.60 | - | 115 |
| Nov 24, 2025 | 34.60 | 34.90 | 34.55 | 34.60 | 34.60 | -1.00% | 404 |
| Nov 21, 2025 | 35.05 | 35.05 | 34.70 | 34.95 | 34.95 | -0.29% | 222 |
| Nov 20, 2025 | 34.80 | 35.60 | 34.80 | 35.05 | 35.05 | 0.86% | 185 |
| Nov 19, 2025 | 34.95 | 34.95 | 34.70 | 34.75 | 34.75 | -1.84% | 105 |
| Nov 18, 2025 | 34.75 | 35.40 | 34.70 | 35.40 | 35.40 | 1.87% | 180 |
| Nov 17, 2025 | 34.75 | 35.25 | 34.75 | 34.75 | 34.75 | -1.42% | 46 |
| Nov 14, 2025 | 35.60 | 35.60 | 34.55 | 35.25 | 35.25 | -0.98% | 222 |
| Nov 13, 2025 | 34.90 | 35.60 | 34.55 | 35.60 | 35.60 | 0.42% | 195 |
| Nov 12, 2025 | 34.55 | 35.70 | 34.55 | 35.45 | 35.45 | 1.58% | 302 |
| Nov 10, 2025 | 35.05 | 35.05 | 34.60 | 34.90 | 34.90 | -0.43% | 817 |
| Nov 7, 2025 | 34.85 | 35.65 | 34.85 | 35.05 | 35.05 | 0.29% | 92 |
| Nov 6, 2025 | 35.15 | 35.90 | 34.80 | 34.95 | 34.95 | -1.83% | 488 |
| Nov 5, 2025 | 35.25 | 36.00 | 35.00 | 35.60 | 35.60 | -1.11% | 299 |
| Nov 4, 2025 | 35.05 | 36.00 | 35.00 | 36.00 | 36.00 | 2.71% | 238 |
| Nov 3, 2025 | 35.20 | 35.20 | 35.00 | 35.05 | 35.05 | -0.28% | 280 |
| Oct 31, 2025 | 34.75 | 35.15 | 34.70 | 35.15 | 35.15 | 0.86% | 336 |
| Oct 30, 2025 | 34.90 | 35.15 | 34.75 | 34.85 | 34.85 | -0.14% | 180 |
| Oct 29, 2025 | 35.20 | 35.20 | 34.75 | 34.90 | 34.90 | -0.71% | 304 |
| Oct 28, 2025 | 35.20 | 35.20 | 34.80 | 35.15 | 35.15 | 0.29% | 1,354 |
| Oct 27, 2025 | 35.20 | 35.20 | 35.05 | 35.05 | 35.05 | -0.43% | 269 |
| Oct 24, 2025 | 35.05 | 35.55 | 35.05 | 35.20 | 35.20 | - | 70 |
| Oct 23, 2025 | 35.70 | 35.70 | 35.00 | 35.20 | 35.20 | -1.40% | 211 |
| Oct 22, 2025 | 35.30 | 35.75 | 35.15 | 35.70 | 35.70 | 1.56% | 280 |
| Oct 21, 2025 | 35.30 | 35.30 | 34.80 | 35.15 | 35.15 | 1.01% | 293 |
| Oct 20, 2025 | 34.80 | 35.10 | 34.80 | 34.80 | 34.80 | - | 631 |