Lingotes Especiales, S.A. (BME:LGT)
Spain
· Delayed Price · Currency is EUR 5.50
+0.25 (4.76%)
Mar 2, 2026, 5:29 PM CET
Lingotes Especiales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | - | -0.95% | 8,779 |
| Feb 27, 2026 | 5.25 | 5.35 | 5.20 | 5.25 | 5.25 | -1.87% | 9,284 |
| Feb 26, 2026 | 5.40 | 5.40 | 5.20 | 5.35 | 5.35 | -0.93% | 9,259 |
| Feb 25, 2026 | 5.40 | 5.40 | 5.25 | 5.40 | 5.40 | 0.93% | 6,939 |
| Feb 24, 2026 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | 1,233 |
| Feb 23, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | -0.92% | 3,881 |
| Feb 20, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 1,552 |
| Feb 19, 2026 | 5.45 | 5.45 | 5.35 | 5.45 | 5.45 | 0.93% | 2,220 |
| Feb 18, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 3,278 |
| Feb 17, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -0.90% | 6,056 |
| Feb 16, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | - | 1,585 |
| Feb 13, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -1.77% | 1,045 |
| Feb 12, 2026 | 5.65 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | 3,406 |
| Feb 11, 2026 | 5.50 | 5.65 | 5.50 | 5.60 | 5.60 | - | 9,722 |
| Feb 10, 2026 | 5.75 | 5.80 | 5.65 | 5.60 | 5.60 | - | 291 |
| Feb 9, 2026 | 5.85 | 5.85 | 5.60 | 5.60 | 5.60 | -1.75% | 11,081 |
| Feb 6, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | - | 1,075 |
| Feb 5, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | -1.72% | 1,357 |
| Feb 4, 2026 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | - | 1,304 |
| Feb 3, 2026 | 6.00 | 6.00 | 5.70 | 5.80 | 5.80 | -0.85% | 2,528 |
| Feb 2, 2026 | 5.65 | 6.00 | 5.50 | 5.85 | 5.85 | 4.46% | 5,805 |
| Jan 30, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | - | 1,378 |
| Jan 29, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | -1.75% | 3,928 |
| Jan 28, 2026 | 5.80 | 5.85 | 5.60 | 5.70 | 5.70 | -1.72% | 9,770 |
| Jan 27, 2026 | 6.20 | 6.55 | 5.80 | 5.80 | 5.80 | -4.92% | 237,842 |
| Jan 26, 2026 | 5.20 | 6.40 | 5.20 | 6.10 | 6.10 | 19.61% | 28,542 |
| Jan 23, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 127,033 |
| Jan 22, 2026 | 4.96 | 5.15 | 4.96 | 5.05 | 5.05 | 1.00% | 3,027 |
| Jan 21, 2026 | 5.00 | 5.05 | 4.92 | 5.00 | 5.00 | - | 3,300 |
| Jan 20, 2026 | 5.00 | 5.00 | 4.94 | 5.00 | 5.00 | -0.99% | 3,117 |
| Jan 19, 2026 | 4.92 | 5.05 | 4.92 | 5.05 | 5.05 | 1.81% | 4,930 |
| Jan 16, 2026 | 4.94 | 5.05 | 4.94 | 4.96 | 4.96 | - | 796 |
| Jan 15, 2026 | 5.00 | 5.05 | 4.92 | 4.96 | 4.96 | -2.75% | 4,259 |
| Jan 14, 2026 | 5.00 | 5.15 | 5.00 | 5.10 | 5.10 | 2.82% | 606 |
| Jan 13, 2026 | 5.05 | 5.30 | 4.96 | 4.96 | 4.96 | -1.78% | 7,736 |
| Jan 12, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | - | 380 |
| Jan 9, 2026 | 5.15 | 5.15 | 5.00 | 5.05 | 5.05 | -0.98% | 5,190 |
| Jan 8, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 1,003 |
| Jan 7, 2026 | 5.10 | 5.15 | 5.00 | 5.00 | 5.00 | -1.96% | 1,966 |
| Jan 6, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | - | 306 |
| Jan 5, 2026 | 5.10 | 5.15 | 5.00 | 5.10 | 5.10 | 0.99% | 2,779 |
| Jan 2, 2026 | 5.10 | 5.10 | 4.90 | 5.05 | 5.05 | 3.91% | 7,067 |
| Dec 31, 2025 | 4.84 | 4.90 | 4.82 | 4.86 | 4.86 | -0.41% | 5,310 |
| Dec 30, 2025 | 5.00 | 5.00 | 4.84 | 4.88 | 4.88 | - | 12,335 |
| Dec 29, 2025 | 5.00 | 5.15 | 4.88 | 4.88 | 4.88 | -3.37% | 13,020 |
| Dec 24, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | 4,573 |
| Dec 23, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 16,152 |
| Dec 22, 2025 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | - | 14,779 |
| Dec 19, 2025 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -0.97% | 2,454 |
| Dec 18, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | - | 1,064 |
| Dec 17, 2025 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | - | 406 |
| Dec 16, 2025 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | - | 1,394 |
| Dec 15, 2025 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | -2.83% | 1,613 |
| Dec 12, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | - | 3,656 |
| Dec 11, 2025 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | - | 287 |
| Dec 10, 2025 | 5.40 | 5.40 | 5.15 | 5.30 | 5.30 | -2.75% | 7,651 |
| Dec 9, 2025 | 5.40 | 5.45 | 5.20 | 5.45 | 5.45 | 0.93% | 5,977 |
| Dec 8, 2025 | 5.05 | 5.40 | 5.05 | 5.40 | 5.40 | 3.85% | 20,941 |
| Dec 5, 2025 | 5.15 | 5.35 | 5.15 | 5.20 | 5.20 | -1.89% | 8,088 |
| Dec 4, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | - | 367 |
| Dec 3, 2025 | 5.35 | 5.35 | 5.35 | 5.30 | 5.30 | - | 6 |
| Dec 2, 2025 | 5.20 | 5.40 | 4.92 | 5.30 | 5.30 | 1.92% | 7,432 |
| Dec 1, 2025 | 5.40 | 5.40 | 5.15 | 5.20 | 5.20 | -3.70% | 2,651 |
| Nov 28, 2025 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | - | 316,015 |
| Nov 27, 2025 | 5.45 | 5.45 | 5.20 | 5.40 | 5.40 | -0.92% | 2,947 |
| Nov 26, 2025 | 5.50 | 5.50 | 5.25 | 5.45 | 5.45 | 4.81% | 3,842 |
| Nov 25, 2025 | 4.96 | 5.20 | 4.96 | 5.20 | 5.20 | 4.00% | 6,120 |
| Nov 24, 2025 | 5.15 | 5.15 | 4.82 | 5.00 | 5.00 | -2.91% | 5,184 |
| Nov 21, 2025 | 5.15 | 5.15 | 5.05 | 5.15 | 5.15 | - | 3,533 |
| Nov 20, 2025 | 5.40 | 5.40 | 5.00 | 5.15 | 5.15 | -2.83% | 23,774 |
| Nov 19, 2025 | 5.40 | 5.45 | 5.25 | 5.30 | 5.30 | -3.64% | 8,576 |
| Nov 18, 2025 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | - | 3,974 |
| Nov 17, 2025 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | - | 704 |
| Nov 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2,008 |
| Nov 13, 2025 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | - | 402 |
| Nov 12, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | -0.90% | 1,760 |
| Nov 11, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 0.91% | 2,876 |
| Nov 10, 2025 | 5.60 | 5.60 | 5.60 | 5.50 | 5.50 | - | 38 |
| Nov 7, 2025 | 5.60 | 5.60 | 5.60 | 5.50 | 5.50 | - | 314 |
| Nov 6, 2025 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | - | 246 |
| Nov 5, 2025 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | -0.90% | 2,867 |
| Nov 4, 2025 | 5.55 | 5.65 | 5.55 | 5.55 | 5.55 | - | 969 |
| Nov 3, 2025 | 5.65 | 5.65 | 5.50 | 5.55 | 5.55 | -0.89% | 4,272 |
| Oct 31, 2025 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | 0.90% | 1,442 |
| Oct 30, 2025 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | -0.89% | 2,366 |
| Oct 29, 2025 | 5.75 | 5.75 | 5.55 | 5.60 | 5.60 | -1.75% | 3,810 |
| Oct 28, 2025 | 5.70 | 5.70 | 5.55 | 5.70 | 5.70 | 0.88% | 1,656 |
| Oct 27, 2025 | 5.60 | 5.65 | 5.50 | 5.65 | 5.65 | 0.89% | 6,746 |
| Oct 24, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 721 |
| Oct 23, 2025 | 5.60 | 5.75 | 5.60 | 5.70 | 5.70 | - | 4,851 |
| Oct 22, 2025 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | - | 947 |
| Oct 21, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 2,294 |
| Oct 20, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | - | 4,435 |
| Oct 17, 2025 | 5.55 | 5.65 | 5.45 | 5.60 | 5.60 | -2.61% | 14,083 |
| Oct 16, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 0.88% | 1,002 |
| Oct 15, 2025 | 5.70 | 5.75 | 5.55 | 5.70 | 5.70 | -1.72% | 7,268 |
| Oct 14, 2025 | 5.75 | 5.80 | 5.65 | 5.80 | 5.80 | 0.87% | 2,252 |
| Oct 13, 2025 | 5.50 | 5.75 | 5.50 | 5.75 | 5.75 | 0.88% | 2,690 |
| Oct 10, 2025 | 5.65 | 5.75 | 5.65 | 5.70 | 5.70 | - | 591 |
| Oct 9, 2025 | 5.65 | 5.75 | 5.65 | 5.70 | 5.70 | -0.87% | 533 |