Lentex SA(PL:LTX)
zł 7.280.00 (-2.41%)
PL:LTX
Lentex SA historical prices
zł 7.28
At close:0.00 (-2.41%)
Lentex SA (LTX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.30 | 7.30 | 7.28 | 7.28 | 7.28 | -2.41% | 2 | 0.00 |
| Nov 09, 2026 | 7.48 | 7.48 | 7.28 | 7.28 | 7.28 | -2.41% | 566 | 0.10 |
| Nov 06, 2026 | 7.30 | 7.46 | 7.30 | 7.46 | 7.46 | 0.00% | 385 | 0.07 |
| Nov 05, 2026 | 7.26 | 7.50 | 7.26 | 7.46 | 7.46 | +1.63% | 8,934 | 1.63 |
| Nov 04, 2026 | 7.32 | 7.50 | 7.32 | 7.34 | 7.34 | +0.27% | 26,490 | 5.02 |
| Nov 03, 2026 | 7.26 | 7.32 | 7.18 | 7.32 | 7.32 | +0.27% | 1,463 | 0.28 |
| Nov 02, 2026 | 7.20 | 7.32 | 7.18 | 7.30 | 7.30 | -0.27% | 2,826 | 0.54 |
| Oct 30, 2026 | 7.20 | 7.32 | 7.18 | 7.32 | 7.32 | +1.67% | 2,870 | 0.55 |
| Oct 29, 2026 | 7.22 | 7.28 | 7.20 | 7.20 | 7.20 | -0.28% | 2,690 | 0.51 |
| Oct 28, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.00% | 6 | 0.00 |
| Oct 27, 2026 | 7.30 | 7.30 | 7.22 | 7.22 | 7.22 | -2.17% | 5,781 | 1.12 |
| Oct 26, 2026 | 7.22 | 7.38 | 7.22 | 7.38 | 7.38 | +0.27% | 1,335 | 0.26 |
| Oct 23, 2026 | 7.22 | 7.38 | 7.20 | 7.36 | 7.36 | -0.27% | 7,820 | 1.55 |
| Oct 22, 2026 | 7.26 | 7.38 | 7.20 | 7.38 | 7.38 | +2.79% | 7,078 | 1.37 |
| Oct 21, 2026 | 7.20 | 7.46 | 7.18 | 7.18 | 7.18 | -2.45% | 3,576 | 0.65 |
| Oct 20, 2026 | 7.16 | 7.36 | 7.16 | 7.36 | 7.36 | +2.51% | 1,580 | 0.27 |
| Oct 19, 2026 | 7.20 | 7.46 | 7.18 | 7.18 | 7.18 | -2.97% | 3,843 | 0.67 |
| Oct 16, 2026 | 7.40 | 7.48 | 7.22 | 7.40 | 7.40 | 0.00% | 455 | 0.07 |
| Oct 15, 2026 | 7.26 | 7.40 | 7.24 | 7.40 | 7.40 | 0.00% | 1,232 | 0.17 |
| Oct 14, 2026 | 7.24 | 7.50 | 7.24 | 7.40 | 7.40 | 0.00% | 1,454 | 0.19 |
| Oct 13, 2026 | 7.32 | 7.40 | 7.24 | 7.40 | 7.40 | -1.33% | 2,176 | 0.29 |
| Oct 12, 2026 | 7.32 | 7.50 | 7.26 | 7.50 | 7.50 | +0.27% | 1,454 | 0.18 |
| Oct 09, 2026 | 7.24 | 7.48 | 7.24 | 7.48 | 7.48 | -0.27% | 186 | 0.02 |
| Oct 08, 2026 | 7.50 | 7.50 | 7.36 | 7.50 | 7.50 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 7.22 | 7.50 | 7.22 | 7.50 | 7.50 | 0.00% | 184 | 0.02 |
| Oct 06, 2026 | 7.52 | 7.52 | 7.16 | 7.50 | 7.50 | -0.79% | 1,031 | 0.12 |
| Oct 05, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | +1.34% | 1 | 0.00 |
| Oct 02, 2026 | 7.28 | 7.46 | 7.24 | 7.46 | 7.46 | -0.27% | 694 | 0.08 |
| Oct 01, 2026 | 7.22 | 7.48 | 7.22 | 7.48 | 7.48 | -0.27% | 178 | 0.02 |
| Sep 30, 2026 | 7.50 | 7.50 | 7.22 | 7.50 | 7.50 | +0.27% | 318 | 0.03 |
| Sep 29, 2026 | 7.26 | 7.48 | 7.22 | 7.48 | 7.48 | 0.00% | 971 | 0.11 |
| Sep 28, 2026 | 7.40 | 7.48 | 7.32 | 7.48 | 7.48 | -0.27% | 110 | 0.01 |
| Sep 25, 2026 | 7.38 | 7.60 | 7.22 | 7.50 | 7.50 | +1.35% | 47,794 | 5.57 |
| Sep 24, 2026 | 7.22 | 7.40 | 7.18 | 7.40 | 7.40 | 0.00% | 1,003 | 0.12 |
| Sep 23, 2026 | 7.42 | 7.42 | 7.20 | 7.40 | 7.40 | +0.27% | 513 | 0.06 |
| Sep 22, 2026 | 7.20 | 7.44 | 7.18 | 7.38 | 7.38 | -0.81% | 1,534 | 0.18 |
| Sep 21, 2026 | 7.20 | 7.48 | 7.20 | 7.44 | 7.44 | +2.20% | 1,929 | 0.23 |
| Sep 18, 2026 | 7.20 | 7.28 | 7.20 | 7.28 | 7.28 | -0.82% | 363 | 0.04 |
| Sep 17, 2026 | 7.24 | 7.34 | 7.20 | 7.34 | 7.34 | -0.81% | 2,744 | 0.32 |
| Sep 16, 2026 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 0.00% | 307 | 0.04 |
| Sep 15, 2026 | 7.46 | 7.46 | 7.24 | 7.40 | 7.40 | -1.07% | 794 | 0.09 |
| Sep 14, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.00% | 5,175 | 0.60 |
| Sep 11, 2026 | 7.32 | 7.48 | 7.22 | 7.48 | 7.48 | 0.00% | 13,187 | 1.57 |
| Sep 10, 2026 | 7.48 | 7.48 | 7.32 | 7.48 | 7.48 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 7.38 | 7.58 | 7.38 | 7.48 | 7.48 | +2.47% | 23,951 | 2.97 |
| Sep 08, 2026 | 7.44 | 7.44 | 7.22 | 7.30 | 7.30 | -2.14% | 2,001 | 0.25 |
| Sep 07, 2026 | 7.16 | 7.50 | 7.16 | 7.46 | 7.46 | +3.61% | 21,268 | 2.72 |
| Sep 04, 2026 | 7.22 | 7.22 | 7.10 | 7.20 | 7.20 | -0.28% | 2,871 | 0.37 |
| Sep 03, 2026 | 7.06 | 7.40 | 7.06 | 7.22 | 7.22 | +2.27% | 43,671 | 6.15 |
| Sep 02, 2026 | 7.00 | 7.06 | 7.00 | 7.06 | 7.06 | 0.00% | 1,032 | 0.15 |
