Lingotes Especiales, S.A. (BME:LGT)
Spain
· Delayed Price · Currency is EUR 5.60
-0.12 (-2.10%)
Apr 28, 2026, 5:05 PM CET
Lingotes Especiales Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.58 | 5.78 | 5.30 | 5.60 | 5.60 | -2.10% | 21,163 |
| Apr 27, 2026 | 5.56 | 6.20 | 5.52 | 5.72 | 5.72 | 5.54% | 113,589 |
| Apr 24, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | - |
| Apr 23, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | - |
| Apr 22, 2026 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | 0.37% | 2,442 |
| Apr 21, 2026 | 5.50 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 28,843 |
| Apr 20, 2026 | 5.44 | 5.50 | 5.40 | 5.50 | 5.50 | 1.10% | 4,611 |
| Apr 17, 2026 | 5.40 | 5.44 | 5.40 | 5.44 | 5.44 | 1.12% | 6,826 |
| Apr 16, 2026 | 5.28 | 5.38 | 5.28 | 5.38 | 5.38 | 0.75% | 612 |
| Apr 15, 2026 | 5.28 | 5.34 | 5.28 | 5.34 | 5.34 | -0.37% | 3,401 |
| Apr 14, 2026 | 5.26 | 5.36 | 5.26 | 5.36 | 5.36 | 1.13% | 1,953 |
| Apr 13, 2026 | 5.40 | 5.40 | 5.26 | 5.30 | 5.30 | - | 160 |
| Apr 10, 2026 | 5.40 | 5.40 | 5.22 | 5.30 | 5.30 | 0.76% | 4,898 |
| Apr 9, 2026 | 5.36 | 5.36 | 5.24 | 5.26 | 5.26 | - | 2,252 |
| Apr 8, 2026 | 5.20 | 5.32 | 5.10 | 5.26 | 5.26 | 1.15% | 7,771 |
| Apr 7, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 4,414 |
| Apr 2, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | - | 449 |
| Apr 1, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 3,376 |
| Mar 31, 2026 | 5.20 | 5.25 | 5.05 | 5.20 | 5.20 | 0.97% | 300,383 |
| Mar 30, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | - | 2,654 |
| Mar 27, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 0.98% | 1,124 |
| Mar 26, 2026 | 5.10 | 5.20 | 5.05 | 5.10 | 5.10 | -1.92% | 2,354 |
| Mar 25, 2026 | 5.20 | 5.40 | 5.00 | 5.20 | 5.20 | 2.97% | 5,711 |
| Mar 24, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | 3,657 |
| Mar 23, 2026 | 5.10 | 5.15 | 4.96 | 5.05 | 5.05 | -0.98% | 9,433 |
| Mar 20, 2026 | 5.25 | 5.35 | 5.10 | 5.10 | 5.10 | - | 1,269 |
| Mar 19, 2026 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 2,560 |
| Mar 18, 2026 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | - | 3,422 |
| Mar 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Mar 16, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 1,525 |
| Mar 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Mar 12, 2026 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | 0.96% | 1,735 |
| Mar 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Mar 10, 2026 | 5.55 | 5.55 | 5.20 | 5.20 | 5.20 | - | 2,269 |
| Mar 9, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 1,151 |
| Mar 6, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | - | 556 |
| Mar 5, 2026 | 5.25 | 5.50 | 5.25 | 5.25 | 5.25 | - | 529 |
| Mar 4, 2026 | 5.20 | 5.55 | 5.20 | 5.25 | 5.25 | 0.96% | 7,725 |
| Mar 3, 2026 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | -2.80% | 6,794 |
| Mar 2, 2026 | 5.30 | 5.50 | 5.20 | 5.35 | 5.35 | 1.90% | 13,572 |
| 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 |