Mentzen S.A. (WSE:XDD)
Poland
· Delayed Price · Currency is PLN 33.85
0.00 (0.00%)
At close: Dec 5, 2025
Mentzen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.85 | 34.60 | 33.85 | 33.85 | 33.85 | - | 545 |
| Dec 4, 2025 | 34.00 | 34.00 | 33.70 | 33.85 | 33.85 | -0.44% | 71 |
| Dec 3, 2025 | 34.50 | 34.50 | 33.70 | 34.00 | 34.00 | 0.89% | 318 |
| Dec 2, 2025 | 33.60 | 34.50 | 33.60 | 33.70 | 33.70 | -2.46% | 791 |
| Dec 1, 2025 | 34.55 | 34.55 | 34.25 | 34.55 | 34.55 | - | 122 |
| Nov 28, 2025 | 34.55 | 34.80 | 34.40 | 34.55 | 34.55 | -0.58% | 532 |
| Nov 27, 2025 | 34.55 | 34.75 | 34.55 | 34.75 | 34.75 | 0.43% | 68 |
| Nov 26, 2025 | 34.60 | 34.70 | 34.55 | 34.60 | 34.60 | - | 176 |
| Nov 25, 2025 | 35.00 | 35.00 | 34.55 | 34.60 | 34.60 | - | 115 |
| Nov 24, 2025 | 34.60 | 34.90 | 34.55 | 34.60 | 34.60 | -1.00% | 404 |
| Nov 21, 2025 | 35.05 | 35.05 | 34.70 | 34.95 | 34.95 | -0.29% | 222 |
| Nov 20, 2025 | 34.80 | 35.60 | 34.80 | 35.05 | 35.05 | 0.86% | 185 |
| Nov 19, 2025 | 34.95 | 34.95 | 34.70 | 34.75 | 34.75 | -1.84% | 105 |
| Nov 18, 2025 | 34.75 | 35.40 | 34.70 | 35.40 | 35.40 | 1.87% | 180 |
| Nov 17, 2025 | 34.75 | 35.25 | 34.75 | 34.75 | 34.75 | -1.42% | 46 |
| Nov 14, 2025 | 35.60 | 35.60 | 34.55 | 35.25 | 35.25 | -0.98% | 222 |
| Nov 13, 2025 | 34.90 | 35.60 | 34.55 | 35.60 | 35.60 | 0.42% | 195 |
| Nov 12, 2025 | 34.55 | 35.70 | 34.55 | 35.45 | 35.45 | 1.58% | 302 |
| Nov 10, 2025 | 35.05 | 35.05 | 34.60 | 34.90 | 34.90 | -0.43% | 817 |
| Nov 7, 2025 | 34.85 | 35.65 | 34.85 | 35.05 | 35.05 | 0.29% | 92 |
| Nov 6, 2025 | 35.15 | 35.90 | 34.80 | 34.95 | 34.95 | -1.83% | 488 |
| Nov 5, 2025 | 35.25 | 36.00 | 35.00 | 35.60 | 35.60 | -1.11% | 299 |
| Nov 4, 2025 | 35.05 | 36.00 | 35.00 | 36.00 | 36.00 | 2.71% | 238 |
| Nov 3, 2025 | 35.20 | 35.20 | 35.00 | 35.05 | 35.05 | -0.28% | 280 |
| Oct 31, 2025 | 34.75 | 35.15 | 34.70 | 35.15 | 35.15 | 0.86% | 336 |
| Oct 30, 2025 | 34.90 | 35.15 | 34.75 | 34.85 | 34.85 | -0.14% | 180 |
| Oct 29, 2025 | 35.20 | 35.20 | 34.75 | 34.90 | 34.90 | -0.71% | 304 |
| Oct 28, 2025 | 35.20 | 35.20 | 34.80 | 35.15 | 35.15 | 0.29% | 1,354 |
| Oct 27, 2025 | 35.20 | 35.20 | 35.05 | 35.05 | 35.05 | -0.43% | 269 |
| Oct 24, 2025 | 35.05 | 35.55 | 35.05 | 35.20 | 35.20 | - | 70 |
| Oct 23, 2025 | 35.70 | 35.70 | 35.00 | 35.20 | 35.20 | -1.40% | 211 |
| Oct 22, 2025 | 35.30 | 35.75 | 35.15 | 35.70 | 35.70 | 1.56% | 280 |
| Oct 21, 2025 | 35.30 | 35.30 | 34.80 | 35.15 | 35.15 | 1.01% | 293 |
| Oct 20, 2025 | 34.80 | 35.10 | 34.80 | 34.80 | 34.80 | - | 631 |
| Oct 17, 2025 | 35.00 | 35.25 | 34.80 | 34.80 | 34.80 | -1.56% | 579 |
| Oct 16, 2025 | 35.50 | 35.50 | 34.85 | 35.35 | 35.35 | 0.86% | 553 |
| Oct 15, 2025 | 35.40 | 35.45 | 35.05 | 35.05 | 35.05 | -0.43% | 133 |
| Oct 14, 2025 | 35.00 | 35.45 | 35.00 | 35.20 | 35.20 | - | 198 |
| Oct 13, 2025 | 35.20 | 35.35 | 35.05 | 35.20 | 35.20 | -0.14% | 856 |
| Oct 10, 2025 | 35.30 | 35.35 | 35.25 | 35.25 | 35.25 | -0.28% | 483 |
| Oct 9, 2025 | 35.30 | 36.00 | 35.30 | 35.35 | 35.35 | 0.14% | 838 |
| Oct 8, 2025 | 35.60 | 36.05 | 35.30 | 35.30 | 35.30 | -2.22% | 835 |
| Oct 7, 2025 | 35.70 | 36.10 | 35.55 | 36.10 | 36.10 | 1.98% | 650 |
| Oct 6, 2025 | 35.60 | 35.70 | 35.40 | 35.40 | 35.40 | -1.39% | 428 |
| Oct 3, 2025 | 35.60 | 35.90 | 35.55 | 35.90 | 35.90 | 0.84% | 107 |
| Oct 2, 2025 | 35.85 | 35.95 | 35.50 | 35.60 | 35.60 | 0.56% | 299 |
| Oct 1, 2025 | 35.95 | 36.00 | 35.40 | 35.40 | 35.40 | -1.39% | 1,759 |
| Sep 30, 2025 | 35.70 | 35.90 | 35.70 | 35.90 | 35.90 | 0.56% | 159 |
| Sep 29, 2025 | 35.70 | 35.70 | 35.65 | 35.70 | 35.70 | -0.14% | 489 |
| Sep 26, 2025 | 35.85 | 36.05 | 35.65 | 35.75 | 35.75 | -0.97% | 770 |
| Sep 25, 2025 | 36.00 | 36.15 | 35.80 | 36.10 | 36.10 | 0.28% | 445 |
| Sep 24, 2025 | 36.10 | 36.20 | 36.00 | 36.00 | 36.00 | -0.28% | 300 |
| Sep 23, 2025 | 35.95 | 36.25 | 35.95 | 36.10 | 36.10 | 0.70% | 109 |
| Sep 22, 2025 | 36.00 | 36.20 | 35.85 | 35.85 | 35.85 | -1.78% | 297 |
| Sep 19, 2025 | 36.20 | 36.50 | 36.00 | 36.50 | 36.50 | 0.83% | 318 |
| Sep 18, 2025 | 36.90 | 36.90 | 35.90 | 36.20 | 36.20 | -2.03% | 637 |
| Sep 17, 2025 | 36.10 | 37.00 | 36.00 | 36.95 | 36.95 | 1.37% | 479 |
| Sep 16, 2025 | 36.50 | 36.50 | 36.00 | 36.45 | 36.45 | -0.14% | 94 |
| Sep 15, 2025 | 36.00 | 36.50 | 35.85 | 36.50 | 36.50 | - | 342 |
| Sep 12, 2025 | 36.75 | 37.00 | 36.00 | 36.50 | 36.50 | -0.27% | 417 |
| Sep 11, 2025 | 36.50 | 36.75 | 36.50 | 36.60 | 36.60 | 0.41% | 259 |
| Sep 10, 2025 | 36.30 | 36.50 | 36.10 | 36.45 | 36.45 | -0.14% | 627 |
| Sep 9, 2025 | 36.90 | 36.90 | 36.30 | 36.50 | 36.50 | -1.08% | 175 |
| Sep 8, 2025 | 37.30 | 37.30 | 36.20 | 36.90 | 36.90 | -2.64% | 274 |
| Sep 5, 2025 | 36.30 | 37.90 | 36.00 | 37.90 | 37.90 | 5.28% | 1,328 |
| Sep 4, 2025 | 36.65 | 36.65 | 36.00 | 36.00 | 36.00 | -1.64% | 319 |
| Sep 3, 2025 | 36.65 | 36.90 | 36.60 | 36.60 | 36.60 | - | 94 |
| Sep 2, 2025 | 37.10 | 37.20 | 36.55 | 36.60 | 36.60 | -1.08% | 257 |
| Sep 1, 2025 | 36.95 | 37.10 | 36.60 | 37.00 | 37.00 | 0.14% | 641 |
| Aug 29, 2025 | 36.65 | 37.00 | 36.50 | 36.95 | 36.95 | 0.82% | 526 |
| Aug 28, 2025 | 36.90 | 37.00 | 36.65 | 36.65 | 36.65 | -0.68% | 309 |
| Aug 27, 2025 | 36.65 | 36.90 | 36.65 | 36.90 | 36.90 | 0.82% | 45 |
| Aug 26, 2025 | 37.10 | 37.10 | 36.60 | 36.60 | 36.60 | -1.48% | 712 |
| Aug 25, 2025 | 36.85 | 37.15 | 36.20 | 37.15 | 37.15 | 2.77% | 1,138 |
| Aug 22, 2025 | 36.25 | 36.85 | 35.90 | 36.15 | 36.15 | -0.28% | 533 |
| Aug 21, 2025 | 36.20 | 37.00 | 36.20 | 36.25 | 36.25 | 0.14% | 111 |
| Aug 20, 2025 | 36.70 | 36.70 | 36.20 | 36.20 | 36.20 | -0.41% | 454 |
| Aug 19, 2025 | 36.25 | 36.80 | 36.20 | 36.35 | 36.35 | -1.09% | 1,005 |
| Aug 18, 2025 | 36.25 | 36.80 | 36.20 | 36.75 | 36.75 | 0.55% | 718 |
| Aug 14, 2025 | 36.25 | 36.55 | 36.20 | 36.55 | 36.55 | - | 410 |
| Aug 13, 2025 | 36.60 | 36.65 | 36.25 | 36.55 | 36.55 | -0.14% | 524 |
| Aug 12, 2025 | 37.05 | 37.05 | 36.40 | 36.60 | 36.60 | -1.48% | 115 |
| Aug 11, 2025 | 36.35 | 37.15 | 36.35 | 37.15 | 37.15 | 1.50% | 665 |
| Aug 8, 2025 | 36.30 | 36.65 | 36.30 | 36.60 | 36.60 | 0.83% | 317 |
| Aug 7, 2025 | 36.50 | 36.65 | 36.20 | 36.30 | 36.30 | -0.95% | 188 |
| Aug 6, 2025 | 36.20 | 37.20 | 36.15 | 36.65 | 36.65 | 1.38% | 279 |
| Aug 5, 2025 | 36.05 | 36.65 | 36.00 | 36.15 | 36.15 | 0.42% | 298 |
| Aug 4, 2025 | 36.45 | 37.00 | 36.00 | 36.00 | 36.00 | -0.96% | 566 |
| Aug 1, 2025 | 36.60 | 36.90 | 36.35 | 36.35 | 36.35 | -0.95% | 523 |
| Jul 31, 2025 | 37.10 | 37.20 | 36.60 | 36.70 | 36.70 | -1.08% | 261 |
| Jul 30, 2025 | 36.60 | 37.10 | 36.50 | 37.10 | 37.10 | 0.13% | 322 |
| Jul 29, 2025 | 36.10 | 37.10 | 36.00 | 37.05 | 37.05 | 2.49% | 375 |
| Jul 28, 2025 | 37.20 | 37.20 | 36.00 | 36.15 | 36.15 | -2.82% | 678 |
| Jul 25, 2025 | 36.45 | 37.25 | 36.45 | 37.20 | 37.20 | 0.13% | 96 |
| Jul 24, 2025 | 37.25 | 37.25 | 36.40 | 37.15 | 37.15 | 2.06% | 111 |
| Jul 23, 2025 | 36.40 | 37.20 | 36.35 | 36.40 | 36.40 | - | 349 |
| Jul 22, 2025 | 37.00 | 37.20 | 35.90 | 36.40 | 36.40 | -1.62% | 1,225 |
| Jul 21, 2025 | 36.90 | 37.45 | 36.15 | 37.00 | 37.00 | 0.14% | 1,729 |
| Jul 18, 2025 | 37.00 | 37.35 | 36.85 | 36.95 | 36.95 | -0.14% | 321 |
| Jul 17, 2025 | 37.30 | 37.80 | 37.00 | 37.00 | 37.00 | -0.80% | 135 |