Mentzen S.A. (WSE:XDD)
Poland · Delayed Price · Currency is PLN 24.40
-0.20 (-0.81%)
Last updated: Nov 3, 2026, 4:26 PM CET
Mentzen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 24.80 | 24.80 | 24.00 | 24.40 | 24.40 | -0.81% | 196 |
| Nov 2, 2026 | 25.00 | 25.40 | 24.00 | 24.60 | 24.60 | -1.60% | 793 |
| Oct 30, 2026 | 25.40 | 25.40 | 24.60 | 25.00 | 25.00 | -0.79% | 708 |
| Oct 29, 2026 | 25.40 | 25.40 | 25.00 | 25.20 | 25.20 | -0.79% | 357 |
| Oct 28, 2026 | 25.40 | 25.40 | 25.00 | 25.40 | 25.40 | - | 169 |
| Oct 27, 2026 | 25.20 | 25.40 | 25.00 | 25.40 | 25.40 | - | 427 |
| Oct 26, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | 0.79% | 294 |
| Oct 23, 2026 | 25.20 | 25.60 | 25.20 | 25.20 | 25.20 | -1.56% | 315 |
| Oct 22, 2026 | 25.80 | 25.80 | 25.40 | 25.60 | 25.60 | - | 638 |
| Oct 21, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | -0.78% | 159 |
| Oct 20, 2026 | 25.60 | 25.80 | 25.40 | 25.80 | 25.80 | -0.77% | 428 |
| Oct 19, 2026 | 25.80 | 26.00 | 25.40 | 26.00 | 26.00 | 0.78% | 169 |
| Oct 16, 2026 | 25.80 | 25.80 | 25.60 | 25.80 | 25.80 | - | 218 |
| Oct 15, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | - | 127 |
| Oct 14, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 0.78% | 49 |
| Oct 13, 2026 | 25.80 | 26.00 | 25.60 | 25.60 | 25.60 | -0.78% | 255 |
| Oct 12, 2026 | 25.40 | 26.20 | 25.40 | 25.80 | 25.80 | -0.77% | 380 |
| Oct 9, 2026 | 25.60 | 26.20 | 25.60 | 26.00 | 26.00 | - | 350 |
| Oct 8, 2026 | 26.00 | 26.00 | 25.80 | 26.00 | 26.00 | - | 148 |
| Oct 7, 2026 | 26.00 | 26.00 | 25.60 | 26.00 | 26.00 | - | 251 |
| Oct 6, 2026 | 25.80 | 26.20 | 25.80 | 26.00 | 26.00 | - | 240 |
| Oct 5, 2026 | 25.60 | 26.00 | 25.40 | 26.00 | 26.00 | 1.56% | 122 |
| Oct 2, 2026 | 26.00 | 26.00 | 25.00 | 25.60 | 25.60 | -1.54% | 854 |
| Oct 1, 2026 | 25.80 | 26.20 | 25.60 | 26.00 | 26.00 | 0.78% | 389 |
| Sep 30, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 0.78% | 78 |
| Sep 29, 2026 | 26.20 | 26.20 | 25.60 | 25.60 | 25.60 | -2.29% | 374 |
| Sep 28, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | - | 627 |
| Sep 25, 2026 | 26.20 | 26.20 | 26.00 | 26.20 | 26.20 | - | 678 |
| 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 |