Mentzen S.A. (WSE:XDD)
Poland · Delayed Price · Currency is PLN 26.20
0.00 (0.00%)
At close: Sep 24, 2026
Mentzen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 26.00 | 26.20 | 25.40 | 26.20 | 26.20 | - | 537 |
| Sep 23, 2026 | 26.40 | 26.40 | 26.00 | 26.20 | 26.20 | -0.76% | 278 |
| Sep 22, 2026 | 26.60 | 26.60 | 26.20 | 26.40 | 26.40 | 1.54% | 101 |
| Sep 21, 2026 | 26.60 | 26.60 | 26.00 | 26.00 | 26.00 | -1.52% | 173 |
| Sep 18, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | - | 116 |
| Sep 17, 2026 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | - | 67 |
| Sep 16, 2026 | 26.00 | 26.80 | 26.00 | 26.40 | 26.40 | 1.54% | 482 |
| Sep 15, 2026 | 26.40 | 26.60 | 26.00 | 26.00 | 26.00 | -0.76% | 231 |
| Sep 14, 2026 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | -0.76% | 264 |
| Sep 11, 2026 | 26.60 | 26.60 | 26.20 | 26.40 | 26.40 | 0.76% | 75 |
| Sep 10, 2026 | 25.60 | 26.60 | 25.60 | 26.20 | 26.20 | -2.96% | 1,375 |
| Sep 9, 2026 | 26.80 | 27.00 | 26.20 | 27.00 | 27.00 | 0.75% | 589 |
| Sep 8, 2026 | 26.20 | 26.80 | 26.00 | 26.80 | 26.80 | - | 613 |
| Sep 7, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | -0.74% | 622 |
| Sep 4, 2026 | 26.80 | 27.00 | 26.40 | 27.00 | 27.00 | 0.75% | 161 |
| Sep 3, 2026 | 26.80 | 26.80 | 26.60 | 26.80 | 26.80 | - | 108 |
| Sep 2, 2026 | 26.40 | 27.00 | 26.40 | 26.80 | 26.80 | -0.74% | 115 |
| Sep 1, 2026 | 27.00 | 27.00 | 26.60 | 27.00 | 27.00 | - | 8 |
| Aug 31, 2026 | 27.00 | 27.00 | 26.60 | 27.00 | 27.00 | 1.50% | 213 |
| Aug 28, 2026 | 26.60 | 27.00 | 26.60 | 26.60 | 26.60 | - | 78 |
| Aug 27, 2026 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | - | 94 |
| Aug 26, 2026 | 26.20 | 27.00 | 26.20 | 26.60 | 26.60 | - | 125 |
| Aug 25, 2026 | 26.60 | 26.80 | 26.20 | 26.60 | 26.60 | -0.75% | 113 |
| Aug 24, 2026 | 27.00 | 27.00 | 26.40 | 26.80 | 26.80 | -1.47% | 488 |
| Aug 21, 2026 | 27.20 | 27.40 | 25.80 | 27.20 | 27.20 | - | 520 |
| Aug 20, 2026 | 26.80 | 27.40 | 26.60 | 27.20 | 27.20 | 0.74% | 393 |
| Aug 19, 2026 | 27.00 | 27.00 | 26.40 | 27.00 | 27.00 | 1.50% | 104 |
| Aug 18, 2026 | 27.00 | 27.40 | 26.40 | 26.60 | 26.60 | -1.48% | 668 |
| Aug 17, 2026 | 25.80 | 27.00 | 25.80 | 27.00 | 27.00 | 2.27% | 1,266 |
| Aug 14, 2026 | 27.00 | 27.00 | 26.00 | 26.40 | 26.40 | - | 1,004 |
| Aug 13, 2026 | 27.40 | 27.80 | 26.40 | 26.40 | 26.40 | -2.94% | 1,373 |
| Aug 12, 2026 | 27.20 | 27.60 | 26.20 | 27.20 | 27.20 | -0.73% | 3,166 |
| Aug 11, 2026 | 27.00 | 27.80 | 27.00 | 27.40 | 27.40 | -0.72% | 1,559 |
| Aug 10, 2026 | 26.60 | 27.80 | 26.60 | 27.60 | 27.60 | -0.72% | 916 |
| Aug 7, 2026 | 27.80 | 27.80 | 27.20 | 27.80 | 27.80 | 0.72% | 218 |
| Aug 6, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | -0.72% | 84 |
| Aug 5, 2026 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | -0.71% | 592 |
| Aug 4, 2026 | 28.00 | 28.20 | 27.40 | 28.00 | 28.00 | -0.71% | 600 |
| Aug 3, 2026 | 27.80 | 28.20 | 27.80 | 28.20 | 28.20 | - | 127 |
| Jul 31, 2026 | 27.80 | 28.40 | 27.60 | 28.20 | 28.20 | 2.43% | 169 |
| Jul 30, 2026 | 28.20 | 28.40 | 28.00 | 28.40 | 27.53 | 0.71% | 258 |
| Jul 29, 2026 | 28.40 | 28.40 | 28.00 | 28.20 | 27.34 | -0.70% | 206 |
| Jul 28, 2026 | 28.40 | 28.40 | 27.80 | 28.40 | 27.53 | - | 133 |
| Jul 27, 2026 | 28.20 | 28.60 | 27.80 | 28.40 | 27.53 | -0.70% | 109 |
| Jul 24, 2026 | 27.60 | 30.60 | 27.20 | 28.60 | 27.72 | -0.69% | 1,307 |
| Jul 23, 2026 | 27.40 | 28.80 | 27.20 | 28.80 | 27.92 | 5.11% | 438 |
| Jul 22, 2026 | 27.40 | 28.20 | 27.40 | 27.40 | 26.56 | - | 121 |
| Jul 21, 2026 | 28.00 | 28.00 | 27.40 | 27.40 | 26.56 | -2.14% | 41 |
| Jul 20, 2026 | 28.00 | 28.00 | 27.80 | 28.00 | 27.14 | - | 227 |
| Jul 17, 2026 | 28.20 | 28.80 | 27.00 | 28.00 | 27.14 | 0.72% | 794 |