Lingotes Especiales, S.A. (BME:LGT)
Spain
· Delayed Price · Currency is EUR 5.20
-0.10 (-1.89%)
At close: Dec 5, 2025
Lingotes Especiales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 5.80 | 5.80 | 5.65 | 5.75 | 5.75 | 0.88% | 1,870 |
| Oct 7, 2025 | 5.60 | 5.80 | 5.55 | 5.70 | 5.70 | 0.88% | 10,963 |
| Oct 6, 2025 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | 0.89% | 2,804 |
| Oct 3, 2025 | 5.70 | 5.80 | 5.35 | 5.60 | 5.60 | -3.45% | 20,192 |
| Oct 2, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | 1,805 |
| Oct 1, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | 1,523 |
| Sep 30, 2025 | 5.75 | 5.85 | 5.55 | 5.80 | 5.80 | -1.69% | 9,365 |
| Sep 29, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 753 |
| Sep 26, 2025 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | - | 321 |
| Sep 25, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Sep 24, 2025 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | - | 1,457 |
| Sep 23, 2025 | 5.80 | 5.90 | 5.70 | 5.90 | 5.90 | 3.51% | 3,764 |
| Sep 22, 2025 | 5.85 | 6.00 | 5.65 | 5.70 | 5.70 | -2.56% | 14,792 |
| Sep 19, 2025 | 5.85 | 5.90 | 5.75 | 5.85 | 5.85 | 2.63% | 557 |
| Sep 18, 2025 | 5.80 | 5.95 | 5.70 | 5.70 | 5.70 | -1.72% | 8,459 |
| Sep 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 874 |
| Sep 16, 2025 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | -1.68% | 1,747 |
| Sep 15, 2025 | 5.85 | 5.95 | 5.80 | 5.95 | 5.95 | 0.85% | 1,835 |
| Sep 12, 2025 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | - | 408 |
| Sep 11, 2025 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | - | 730 |
| Sep 10, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 1.72% | 1,386 |
| Sep 9, 2025 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | - | 12,864 |
| Sep 8, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 1,750 |
| Sep 5, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | 0.85% | 2,586 |
| Sep 4, 2025 | 5.80 | 6.00 | 5.80 | 5.85 | 5.85 | -0.85% | 7,914 |
| Sep 3, 2025 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | 0.85% | 3,098 |
| Sep 2, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 1,027 |
| Sep 1, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | 500 |
| Aug 29, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - | 30 |
| Aug 28, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | -0.84% | 523 |
| Aug 27, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | - | 36 |
| Aug 26, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | - | 3,036 |
| Aug 25, 2025 | 6.00 | 6.00 | 5.85 | 5.95 | 5.95 | - | 3,510 |
| Aug 22, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | - | 258 |
| Aug 21, 2025 | 6.00 | 6.00 | 5.85 | 5.95 | 5.95 | -0.83% | 1,908 |
| Aug 20, 2025 | 5.90 | 6.00 | 5.85 | 6.00 | 6.00 | - | 1,157 |
| Aug 19, 2025 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 1,100 |
| Aug 18, 2025 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | 0.85% | 1,318 |
| Aug 15, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 1,193 |
| Aug 14, 2025 | 6.00 | 6.00 | 5.80 | 6.00 | 6.00 | 0.84% | 5,437 |
| Aug 13, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 897 |
| Aug 12, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | 113 |
| Aug 11, 2025 | 6.05 | 6.05 | 5.85 | 6.00 | 6.00 | 0.84% | 3,938 |
| Aug 8, 2025 | 5.85 | 6.10 | 5.85 | 5.95 | 5.95 | - | 5,653 |
| Aug 7, 2025 | 5.80 | 6.05 | 5.80 | 5.95 | 5.95 | - | 5,388 |
| Aug 6, 2025 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | - | 1,787 |
| Aug 5, 2025 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | -0.83% | 6,371 |
| Aug 4, 2025 | 6.05 | 6.15 | 6.00 | 6.00 | 6.00 | -0.83% | 1,122 |
| Aug 1, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 366 |
| Jul 31, 2025 | 6.05 | 6.15 | 6.05 | 6.05 | 6.05 | -2.42% | 3,850 |
| Jul 30, 2025 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 2.48% | 982 |
| Jul 29, 2025 | 6.15 | 6.20 | 6.05 | 6.05 | 6.05 | - | 2,784 |
| Jul 28, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | - | 31 |
| Jul 25, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | - | 343 |
| Jul 24, 2025 | 6.05 | 6.30 | 6.05 | 6.05 | 6.05 | -2.42% | 4,765 |
| Jul 23, 2025 | 6.20 | 6.20 | 6.05 | 6.20 | 6.20 | 2.48% | 3,743 |
| Jul 22, 2025 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | -2.42% | 885 |
| Jul 21, 2025 | 6.30 | 6.40 | 6.00 | 6.20 | 6.20 | 3.33% | 7,417 |