Mentzen S.A. (WSE:XDD)
Poland · Delayed Price · Currency is PLN 27.60
-1.00 (-3.50%)
At close: May 26, 2026
Mentzen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 28.60 | 28.60 | 27.20 | 27.60 | 27.60 | -3.50% | 335 |
| May 25, 2026 | 27.80 | 28.60 | 27.80 | 28.60 | 28.60 | 2.14% | 77 |
| May 22, 2026 | 27.60 | 29.40 | 27.40 | 28.00 | 28.00 | 1.45% | 587 |
| May 21, 2026 | 27.60 | 27.60 | 27.40 | 27.60 | 27.60 | - | 541 |
| May 20, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | 0.73% | 326 |
| May 19, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | -0.72% | 374 |
| May 18, 2026 | 27.80 | 28.20 | 27.40 | 27.60 | 27.60 | -1.43% | 528 |
| May 15, 2026 | 28.20 | 28.80 | 28.00 | 28.00 | 28.00 | -0.71% | 734 |
| May 14, 2026 | 28.40 | 28.80 | 28.20 | 28.20 | 28.20 | -0.70% | 330 |
| May 13, 2026 | 28.20 | 29.80 | 28.20 | 28.40 | 28.40 | -1.39% | 383 |
| May 12, 2026 | 29.80 | 29.80 | 28.00 | 28.80 | 28.80 | -3.36% | 562 |
| May 11, 2026 | 28.80 | 30.00 | 28.20 | 29.80 | 29.80 | 1.36% | 711 |
| May 8, 2026 | 28.00 | 29.40 | 28.00 | 29.40 | 29.40 | 2.08% | 388 |
| May 7, 2026 | 29.40 | 30.00 | 28.80 | 28.80 | 28.80 | 0.70% | 464 |
| May 6, 2026 | 30.00 | 30.00 | 28.60 | 28.60 | 28.60 | -1.38% | 643 |
| May 5, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -1.36% | 119 |
| May 4, 2026 | 28.80 | 29.80 | 28.80 | 29.40 | 29.40 | -1.34% | 338 |
| Apr 30, 2026 | 29.40 | 30.00 | 29.40 | 29.80 | 29.80 | -0.67% | 42 |
| Apr 29, 2026 | 30.20 | 30.20 | 29.40 | 30.00 | 30.00 | 2.04% | 409 |
| Apr 28, 2026 | 30.00 | 30.20 | 29.40 | 29.40 | 29.40 | - | 31 |
| Apr 27, 2026 | 29.80 | 30.20 | 29.40 | 29.40 | 29.40 | -2.00% | 277 |
| Apr 24, 2026 | 30.80 | 31.00 | 30.00 | 30.00 | 30.00 | -1.32% | 262 |
| Apr 23, 2026 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | -1.30% | 130 |
| Apr 22, 2026 | 30.40 | 31.00 | 30.40 | 30.80 | 30.80 | - | 173 |
| Apr 21, 2026 | 30.20 | 30.80 | 30.00 | 30.80 | 30.80 | 0.65% | 327 |
| Apr 20, 2026 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | -0.65% | 132 |
| Apr 17, 2026 | 30.60 | 31.00 | 30.20 | 30.80 | 30.80 | 0.65% | 122 |
| Apr 16, 2026 | 31.00 | 31.00 | 29.60 | 30.60 | 30.60 | -0.65% | 530 |
| Apr 15, 2026 | 30.20 | 30.80 | 30.00 | 30.80 | 30.80 | 1.99% | 138 |
| Apr 14, 2026 | 30.20 | 31.00 | 28.60 | 30.20 | 30.20 | - | 2,187 |
| Apr 13, 2026 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | -0.66% | 99 |
| Apr 10, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | - | 110 |
| Apr 9, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 0.66% | 46 |
| Apr 8, 2026 | 29.60 | 30.60 | 29.40 | 30.20 | 30.20 | 4.14% | 218 |
| Apr 7, 2026 | 30.00 | 33.60 | 29.00 | 29.00 | 29.00 | -4.29% | 1,580 |
| Apr 2, 2026 | 30.00 | 30.30 | 29.95 | 30.30 | 30.30 | 0.50% | 222 |
| Apr 1, 2026 | 29.55 | 30.15 | 29.55 | 30.15 | 30.15 | 0.50% | 151 |
| Mar 31, 2026 | 29.90 | 30.30 | 29.90 | 30.00 | 30.00 | 0.50% | 143 |
| Mar 30, 2026 | 29.90 | 29.95 | 29.50 | 29.85 | 29.85 | -1.81% | 260 |
| Mar 27, 2026 | 30.10 | 30.40 | 29.75 | 30.40 | 30.40 | 0.66% | 165 |
| Mar 26, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | -0.17% | 191 |
| Mar 25, 2026 | 30.20 | 30.45 | 30.05 | 30.25 | 30.25 | 1.85% | 293 |
| Mar 24, 2026 | 29.50 | 30.20 | 29.50 | 29.70 | 29.70 | -0.34% | 119 |
| Mar 23, 2026 | 30.05 | 30.10 | 29.60 | 29.80 | 29.80 | 0.51% | 161 |
| Mar 20, 2026 | 29.50 | 30.05 | 29.50 | 29.65 | 29.65 | 0.51% | 148 |
| Mar 19, 2026 | 30.10 | 30.35 | 29.50 | 29.50 | 29.50 | -2.16% | 735 |
| Mar 18, 2026 | 30.10 | 30.15 | 30.10 | 30.15 | 30.15 | - | 19 |
| Mar 17, 2026 | 30.25 | 30.50 | 30.15 | 30.15 | 30.15 | -0.33% | 139 |
| Mar 16, 2026 | 30.60 | 30.60 | 30.25 | 30.25 | 30.25 | - | 368 |
| Mar 13, 2026 | 30.50 | 30.55 | 30.05 | 30.25 | 30.25 | -1.79% | 199 |