Lentex S.A. (WSE:LTX)
Poland
· Delayed Price · Currency is PLN 7.44
-0.16 (-2.11%)
Apr 29, 2026, 9:00 AM CET
Lentex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.46 | 7.60 | 7.46 | 7.60 | 7.60 | -1.55% | 116 |
| Apr 27, 2026 | 7.56 | 7.74 | 7.46 | 7.72 | 7.72 | -0.26% | 250 |
| Apr 24, 2026 | 7.74 | 7.74 | 7.58 | 7.74 | 7.74 | -0.51% | 39 |
| Apr 23, 2026 | 7.44 | 7.78 | 7.44 | 7.78 | 7.78 | 0.26% | 70 |
| Apr 22, 2026 | 7.66 | 7.80 | 7.50 | 7.76 | 7.76 | 1.04% | 5,183 |
| Apr 21, 2026 | 7.22 | 7.80 | 7.22 | 7.68 | 7.68 | -0.26% | 15,276 |
| Apr 20, 2026 | 7.70 | 7.80 | 7.70 | 7.70 | 7.70 | -1.53% | 881 |
| Apr 17, 2026 | 7.70 | 7.82 | 7.70 | 7.82 | 7.82 | 0.26% | 12,936 |
| Apr 16, 2026 | 7.68 | 7.80 | 7.68 | 7.80 | 7.80 | -0.26% | 5,930 |
| Apr 15, 2026 | 7.72 | 7.82 | 7.64 | 7.82 | 7.82 | 0.26% | 23,667 |
| Apr 14, 2026 | 7.76 | 7.82 | 7.70 | 7.80 | 7.80 | 0.26% | 19,077 |
| Apr 13, 2026 | 7.76 | 7.78 | 7.62 | 7.78 | 7.78 | - | 9,400 |
| Apr 10, 2026 | 7.70 | 7.78 | 7.66 | 7.78 | 7.78 | 0.78% | 6,937 |
| Apr 9, 2026 | 7.74 | 7.74 | 7.60 | 7.72 | 7.72 | 0.26% | 9,034 |
| Apr 8, 2026 | 7.68 | 7.70 | 7.40 | 7.70 | 7.70 | 0.52% | 29,671 |
| Apr 7, 2026 | 7.72 | 7.72 | 7.56 | 7.66 | 7.66 | -0.52% | 3,808 |
| Apr 2, 2026 | 7.62 | 7.74 | 7.50 | 7.70 | 7.70 | 1.05% | 41,362 |
| Apr 1, 2026 | 7.48 | 7.62 | 7.48 | 7.62 | 7.62 | 1.87% | 19,541 |
| Mar 31, 2026 | 7.32 | 7.48 | 7.28 | 7.48 | 7.48 | 2.47% | 13,654 |
| Mar 30, 2026 | 7.24 | 7.32 | 7.20 | 7.30 | 7.30 | 2.24% | 31,493 |
| Mar 27, 2026 | 6.78 | 7.18 | 6.78 | 7.14 | 7.14 | 5.31% | 6,549 |
| Mar 26, 2026 | 6.56 | 6.78 | 6.56 | 6.78 | 6.78 | 4.31% | 3,106 |
| Mar 25, 2026 | 6.34 | 6.50 | 6.20 | 6.50 | 6.50 | 2.52% | 6,416 |
| Mar 24, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 2.59% | 1 |
| Mar 23, 2026 | 6.14 | 6.30 | 6.00 | 6.18 | 6.18 | -2.52% | 4,698 |
| Mar 20, 2026 | 6.40 | 6.40 | 6.10 | 6.34 | 6.34 | -0.94% | 4,911 |
| Mar 19, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 16 |
| Mar 18, 2026 | 6.50 | 6.56 | 6.20 | 6.40 | 6.40 | -1.54% | 1,192 |
| Mar 17, 2026 | 6.30 | 6.50 | 6.12 | 6.50 | 6.50 | 3.17% | 13,129 |
| Mar 16, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -1.25% | 1,565 |
| Mar 13, 2026 | 6.38 | 6.38 | 6.36 | 6.38 | 6.38 | - | 1,132 |
| Mar 12, 2026 | 6.40 | 6.40 | 6.38 | 6.38 | 6.38 | -0.31% | 378 |
| Mar 11, 2026 | 6.36 | 6.40 | 6.36 | 6.40 | 6.40 | - | 320 |
| Mar 10, 2026 | 6.40 | 6.40 | 6.38 | 6.40 | 6.40 | - | 443 |
| Mar 9, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.62% | 212 |
| 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 |