Lentex S.A. (WSE:LTX)
Poland
· Delayed Price · Currency is PLN 6.40
-0.04 (-0.62%)
Mar 9, 2026, 12:09 PM CET
Lentex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.40 | 6.44 | 6.40 | 6.44 | 6.44 | 0.63% | 197 |
| Mar 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.31% | 5 |
| Mar 4, 2026 | 6.40 | 6.40 | 6.38 | 6.38 | 6.38 | -0.93% | 896 |
| Mar 3, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.92% | 191 |
| Mar 2, 2026 | 6.46 | 6.50 | 6.42 | 6.50 | 6.50 | - | 99 |
| Feb 27, 2026 | 6.48 | 6.50 | 6.48 | 6.50 | 6.50 | -2.40% | 10 |
| Feb 26, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - | 45 |
| Feb 25, 2026 | 6.50 | 6.66 | 6.48 | 6.66 | 6.66 | 2.46% | 1,940 |
| Feb 24, 2026 | 6.68 | 6.68 | 6.50 | 6.50 | 6.50 | -2.69% | 534 |
| Feb 23, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | 45 |
| Feb 20, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | 28 |
| Feb 19, 2026 | 6.54 | 6.68 | 6.50 | 6.68 | 6.68 | 2.14% | 1,290 |
| Feb 18, 2026 | 6.42 | 6.56 | 6.38 | 6.54 | 6.54 | - | 17,959 |
| Feb 17, 2026 | 6.48 | 6.54 | 6.40 | 6.54 | 6.54 | -0.30% | 3,206 |
| Feb 16, 2026 | 6.58 | 6.58 | 6.48 | 6.56 | 6.56 | - | 1,931 |
| Feb 13, 2026 | 6.52 | 6.56 | 6.48 | 6.56 | 6.56 | - | 2,314 |
| Feb 11, 2026 | 6.60 | 6.60 | 6.48 | 6.56 | 6.56 | -0.61% | 3,839 |
| Feb 10, 2026 | 6.48 | 6.60 | 6.48 | 6.60 | 6.60 | 1.54% | 616 |
| Feb 9, 2026 | 6.62 | 6.62 | 6.50 | 6.50 | 6.50 | -2.69% | 1,558 |
| Feb 6, 2026 | 6.64 | 6.68 | 6.44 | 6.68 | 6.68 | 0.30% | 3,239 |
| Feb 5, 2026 | 6.60 | 6.66 | 6.56 | 6.66 | 6.66 | 0.60% | 3,341 |
| Feb 4, 2026 | 6.70 | 6.70 | 6.58 | 6.62 | 6.62 | -1.19% | 4,166 |
| Feb 3, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 399 |
| Feb 2, 2026 | 6.72 | 6.72 | 6.70 | 6.70 | 6.70 | -1.47% | 637 |
| Jan 30, 2026 | 6.72 | 6.80 | 6.70 | 6.80 | 6.80 | - | 721 |
| Jan 29, 2026 | 6.72 | 6.80 | 6.72 | 6.80 | 6.80 | - | 525 |
| Jan 27, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | -0.87% | 1,671 |
| Jan 26, 2026 | 6.86 | 6.86 | 6.80 | 6.86 | 6.86 | -0.29% | 2,586 |
| Jan 23, 2026 | 6.82 | 6.88 | 6.80 | 6.88 | 6.88 | 0.88% | 1,770 |
| Jan 22, 2026 | 6.82 | 6.82 | 6.76 | 6.82 | 6.82 | 0.29% | 1,030 |
| Jan 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1,164 |
| Jan 20, 2026 | 6.88 | 6.88 | 6.80 | 6.80 | 6.80 | -0.87% | 410 |
| Jan 19, 2026 | 6.78 | 6.88 | 6.78 | 6.86 | 6.86 | 0.29% | 704 |
| Jan 16, 2026 | 6.74 | 6.84 | 6.74 | 6.84 | 6.84 | 0.59% | 1,670 |
| Jan 15, 2026 | 6.82 | 6.82 | 6.80 | 6.80 | 6.80 | -1.16% | 243 |
| Jan 13, 2026 | 6.80 | 6.88 | 6.78 | 6.88 | 6.88 | - | 2,427 |
| Jan 12, 2026 | 6.80 | 6.88 | 6.78 | 6.88 | 6.88 | -0.86% | 1,829 |
| Jan 9, 2026 | 6.80 | 6.94 | 6.80 | 6.94 | 6.94 | 2.06% | 1,411 |
| Jan 8, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.30% | 1,449 |
| Jan 7, 2026 | 6.96 | 6.96 | 6.84 | 6.96 | 6.96 | - | 360 |
| Jan 5, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | 43 |
| Jan 2, 2026 | 6.60 | 6.96 | 6.60 | 6.96 | 6.96 | 2.35% | 791 |
| Dec 30, 2025 | 6.68 | 6.80 | 6.60 | 6.80 | 6.80 | 1.49% | 2,747 |
| Dec 29, 2025 | 6.82 | 6.82 | 6.68 | 6.70 | 6.70 | -1.76% | 5,026 |
| Dec 23, 2025 | 6.70 | 6.94 | 6.70 | 6.82 | 6.82 | 2.40% | 4,849 |
| Dec 22, 2025 | 6.70 | 6.88 | 6.56 | 6.66 | 6.66 | -0.60% | 14,464 |
| Dec 19, 2025 | 6.76 | 6.76 | 6.70 | 6.70 | 6.70 | -0.30% | 4,073 |
| Dec 18, 2025 | 6.94 | 6.94 | 6.72 | 6.72 | 6.72 | -1.18% | 3,628 |
| Dec 17, 2025 | 6.76 | 6.80 | 6.76 | 6.80 | 6.80 | -2.86% | 1,942 |
| Dec 16, 2025 | 6.82 | 7.00 | 6.80 | 7.00 | 7.00 | 2.34% | 10,106 |
| Dec 15, 2025 | 6.90 | 6.90 | 6.84 | 6.84 | 6.84 | -0.58% | 196 |
| Dec 12, 2025 | 6.90 | 6.96 | 6.84 | 6.88 | 6.88 | -0.58% | 1,910 |
| Dec 11, 2025 | 7.00 | 7.00 | 6.92 | 6.92 | 6.92 | -0.86% | 978 |
| Dec 10, 2025 | 7.00 | 7.00 | 6.98 | 6.98 | 6.98 | -0.29% | 626 |
| Dec 9, 2025 | 7.00 | 7.02 | 6.96 | 7.00 | 7.00 | - | 5,856 |
| Dec 8, 2025 | 7.00 | 7.00 | 6.96 | 7.00 | 7.00 | -0.28% | 1,946 |
| Dec 5, 2025 | 7.04 | 7.04 | 6.98 | 7.02 | 7.02 | -0.28% | 1,026 |
| Dec 4, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.56% | 356 |
| Dec 3, 2025 | 7.06 | 7.08 | 6.92 | 7.08 | 7.08 | 0.28% | 4,462 |
| Dec 2, 2025 | 7.06 | 7.12 | 7.06 | 7.06 | 7.06 | -2.22% | 391 |
| Nov 28, 2025 | 7.22 | 7.22 | 7.10 | 7.22 | 7.22 | -1.10% | 2,817 |
| Nov 26, 2025 | 7.24 | 7.30 | 7.08 | 7.30 | 7.30 | -0.27% | 2,450 |
| Nov 25, 2025 | 7.06 | 7.32 | 7.06 | 7.32 | 7.32 | 3.68% | 7,618 |
| Nov 24, 2025 | 7.04 | 7.06 | 7.00 | 7.06 | 7.06 | 0.57% | 2,401 |
| Nov 20, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | 3,660 |
| Nov 19, 2025 | 7.08 | 7.08 | 7.02 | 7.02 | 7.02 | -0.57% | 1,115 |
| Nov 18, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -2.22% | 250 |
| Nov 17, 2025 | 7.02 | 7.26 | 7.00 | 7.22 | 7.22 | 1.12% | 3,305 |
| Nov 14, 2025 | 7.06 | 7.14 | 7.00 | 7.14 | 7.14 | 0.56% | 6,510 |
| Nov 13, 2025 | 7.16 | 7.22 | 7.10 | 7.10 | 7.10 | -1.93% | 2,477 |
| Nov 12, 2025 | 7.22 | 7.24 | 7.16 | 7.24 | 7.24 | - | 3,236 |
| Nov 10, 2025 | 7.20 | 7.24 | 7.16 | 7.24 | 7.24 | -0.82% | 3,557 |
| Nov 7, 2025 | 7.16 | 7.30 | 7.14 | 7.30 | 7.30 | -0.27% | 754 |
| Nov 6, 2025 | 7.24 | 7.32 | 7.16 | 7.32 | 7.32 | -1.35% | 1,865 |
| Nov 5, 2025 | 7.22 | 7.46 | 7.20 | 7.42 | 7.42 | 0.27% | 612 |
| Nov 4, 2025 | 7.26 | 7.40 | 7.16 | 7.40 | 7.40 | 0.27% | 2,074 |
| Oct 31, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -1.34% | 222 |
| Oct 30, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | 11 |
| Oct 29, 2025 | 7.24 | 7.48 | 7.18 | 7.48 | 7.48 | 1.91% | 3,515 |
| Oct 28, 2025 | 7.24 | 7.34 | 7.24 | 7.34 | 7.34 | 0.82% | 690 |
| Oct 27, 2025 | 7.38 | 7.38 | 7.28 | 7.28 | 7.28 | -2.67% | 5,579 |
| Oct 24, 2025 | 7.42 | 7.56 | 7.42 | 7.48 | 7.48 | 1.36% | 1,035 |
| Oct 23, 2025 | 7.38 | 7.46 | 7.36 | 7.38 | 7.38 | -1.07% | 1,173 |
| Oct 22, 2025 | 7.38 | 7.46 | 7.38 | 7.46 | 7.46 | 0.27% | 1,053 |
| Oct 21, 2025 | 7.40 | 7.44 | 7.38 | 7.44 | 7.44 | -0.27% | 1,910 |
| Oct 20, 2025 | 7.48 | 7.48 | 7.38 | 7.46 | 7.46 | -0.27% | 911 |
| Oct 17, 2025 | 7.60 | 7.60 | 7.36 | 7.48 | 7.48 | -1.58% | 2,109 |
| Oct 15, 2025 | 7.50 | 7.68 | 7.50 | 7.60 | 7.60 | 1.60% | 127 |
| Oct 14, 2025 | 7.40 | 7.48 | 7.38 | 7.48 | 7.48 | -0.27% | 1,051 |
| Oct 13, 2025 | 7.38 | 7.50 | 7.34 | 7.50 | 7.50 | -2.60% | 1,412 |
| Oct 10, 2025 | 7.44 | 7.70 | 7.30 | 7.70 | 7.70 | 2.67% | 1,811 |
| Oct 8, 2025 | 7.42 | 7.56 | 7.42 | 7.50 | 7.50 | -1.32% | 18,830 |
| Oct 7, 2025 | 7.58 | 7.60 | 7.48 | 7.60 | 7.60 | -0.52% | 1,565 |
| Oct 6, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.26% | 150 |
| Oct 3, 2025 | 7.60 | 7.66 | 7.60 | 7.66 | 7.66 | 0.79% | 1,111 |
| Oct 2, 2025 | 7.68 | 7.76 | 7.50 | 7.60 | 7.60 | -1.04% | 1,459 |
| Oct 1, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.26% | 500 |
| Sep 30, 2025 | 7.64 | 7.70 | 7.50 | 7.70 | 7.70 | - | 3,882 |
| Sep 29, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 129 |
| Sep 26, 2025 | 7.44 | 7.70 | 7.42 | 7.70 | 7.70 | 3.49% | 10,642 |