Mentzen S.A. (WSE:XDD)
Poland
· Delayed Price · Currency is PLN 29.40
-0.60 (-2.00%)
At close: Apr 27, 2026
Mentzen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 29.80 | 30.20 | 29.40 | 29.40 | 29.40 | -2.00% | 277 |
| Apr 24, 2026 | 30.80 | 31.00 | 30.00 | 30.00 | 30.00 | -1.32% | 262 |
| Apr 23, 2026 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | -1.30% | 130 |
| Apr 22, 2026 | 30.40 | 31.00 | 30.40 | 30.80 | 30.80 | - | 173 |
| Apr 21, 2026 | 30.20 | 30.80 | 30.00 | 30.80 | 30.80 | 0.65% | 327 |
| Apr 20, 2026 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | -0.65% | 132 |
| Apr 17, 2026 | 30.60 | 31.00 | 30.20 | 30.80 | 30.80 | 0.65% | 122 |
| Apr 16, 2026 | 31.00 | 31.00 | 29.60 | 30.60 | 30.60 | -0.65% | 530 |
| Apr 15, 2026 | 30.20 | 30.80 | 30.00 | 30.80 | 30.80 | 1.99% | 138 |
| Apr 14, 2026 | 30.20 | 31.00 | 28.60 | 30.20 | 30.20 | - | 2,187 |
| Apr 13, 2026 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | -0.66% | 99 |
| Apr 10, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | - | 110 |
| Apr 9, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 0.66% | 46 |
| Apr 8, 2026 | 29.60 | 30.60 | 29.40 | 30.20 | 30.20 | 4.14% | 218 |
| Apr 7, 2026 | 30.00 | 33.60 | 29.00 | 29.00 | 29.00 | -4.29% | 1,580 |
| Apr 2, 2026 | 30.00 | 30.30 | 29.95 | 30.30 | 30.30 | 0.50% | 222 |
| Apr 1, 2026 | 29.55 | 30.15 | 29.55 | 30.15 | 30.15 | 0.50% | 151 |
| Mar 31, 2026 | 29.90 | 30.30 | 29.90 | 30.00 | 30.00 | 0.50% | 143 |
| Mar 30, 2026 | 29.90 | 29.95 | 29.50 | 29.85 | 29.85 | -1.81% | 260 |
| Mar 27, 2026 | 30.10 | 30.40 | 29.75 | 30.40 | 30.40 | 0.66% | 165 |
| Mar 26, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | -0.17% | 191 |
| Mar 25, 2026 | 30.20 | 30.45 | 30.05 | 30.25 | 30.25 | 1.85% | 293 |
| Mar 24, 2026 | 29.50 | 30.20 | 29.50 | 29.70 | 29.70 | -0.34% | 119 |
| Mar 23, 2026 | 30.05 | 30.10 | 29.60 | 29.80 | 29.80 | 0.51% | 161 |
| Mar 20, 2026 | 29.50 | 30.05 | 29.50 | 29.65 | 29.65 | 0.51% | 148 |
| Mar 19, 2026 | 30.10 | 30.35 | 29.50 | 29.50 | 29.50 | -2.16% | 735 |
| Mar 18, 2026 | 30.10 | 30.15 | 30.10 | 30.15 | 30.15 | - | 19 |
| Mar 17, 2026 | 30.25 | 30.50 | 30.15 | 30.15 | 30.15 | -0.33% | 139 |
| Mar 16, 2026 | 30.60 | 30.60 | 30.25 | 30.25 | 30.25 | - | 368 |
| Mar 13, 2026 | 30.50 | 30.55 | 30.05 | 30.25 | 30.25 | -1.79% | 199 |
| Mar 12, 2026 | 30.80 | 30.85 | 30.80 | 30.80 | 30.80 | 0.49% | 312 |
| Mar 11, 2026 | 30.60 | 30.80 | 30.60 | 30.65 | 30.65 | 1.16% | 194 |
| Mar 10, 2026 | 30.00 | 31.00 | 30.00 | 30.30 | 30.30 | 1.00% | 881 |
| Mar 9, 2026 | 30.30 | 30.70 | 30.00 | 30.00 | 30.00 | -1.15% | 220 |
| Mar 6, 2026 | 30.00 | 31.00 | 29.90 | 30.35 | 30.35 | 1.34% | 451 |
| Mar 5, 2026 | 30.20 | 30.25 | 29.85 | 29.95 | 29.95 | -0.83% | 75 |
| Mar 4, 2026 | 29.85 | 30.25 | 29.60 | 30.20 | 30.20 | 1.17% | 352 |
| Mar 3, 2026 | 29.70 | 30.20 | 29.65 | 29.85 | 29.85 | -0.50% | 214 |
| Mar 2, 2026 | 30.00 | 30.00 | 29.65 | 30.00 | 30.00 | -0.83% | 879 |
| Feb 27, 2026 | 30.45 | 30.45 | 30.25 | 30.25 | 30.25 | -0.82% | 38 |
| Feb 26, 2026 | 30.20 | 30.50 | 29.90 | 30.50 | 30.50 | 1.16% | 339 |
| Feb 25, 2026 | 31.35 | 31.35 | 29.50 | 30.15 | 30.15 | -2.74% | 414 |
| Feb 24, 2026 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | -0.64% | 468 |
| Feb 23, 2026 | 31.65 | 31.70 | 30.20 | 31.20 | 31.20 | -1.27% | 369 |
| Feb 20, 2026 | 30.45 | 31.75 | 30.45 | 31.60 | 31.60 | 2.10% | 463 |
| Feb 19, 2026 | 30.95 | 30.95 | 30.00 | 30.95 | 30.95 | -0.16% | 233 |
| Feb 18, 2026 | 29.50 | 31.20 | 29.50 | 31.00 | 31.00 | 6.16% | 724 |
| Feb 17, 2026 | 30.70 | 30.75 | 29.20 | 29.20 | 29.20 | -4.73% | 1,112 |
| Feb 16, 2026 | 31.00 | 31.00 | 30.20 | 30.65 | 30.65 | -1.92% | 652 |
| Feb 13, 2026 | 31.90 | 31.95 | 31.15 | 31.25 | 31.25 | -0.48% | 171 |
| Feb 12, 2026 | 31.75 | 32.00 | 31.40 | 31.40 | 31.40 | -1.10% | 210 |
| Feb 11, 2026 | 32.00 | 32.00 | 31.50 | 31.75 | 31.75 | -0.78% | 194 |
| Feb 10, 2026 | 31.80 | 32.30 | 31.70 | 32.00 | 32.00 | - | 244 |
| Feb 9, 2026 | 32.10 | 32.50 | 31.95 | 32.00 | 32.00 | -1.54% | 458 |
| Feb 6, 2026 | 32.50 | 32.85 | 32.50 | 32.50 | 32.50 | 1.25% | 36 |
| Feb 5, 2026 | 32.55 | 32.85 | 32.10 | 32.10 | 32.10 | -1.53% | 243 |
| Feb 4, 2026 | 33.05 | 33.05 | 32.60 | 32.60 | 32.60 | -1.21% | 221 |
| Feb 3, 2026 | 32.55 | 33.05 | 32.55 | 33.00 | 33.00 | 1.54% | 480 |
| Feb 2, 2026 | 32.80 | 33.05 | 32.30 | 32.50 | 32.50 | -0.76% | 234 |
| Jan 30, 2026 | 32.25 | 33.80 | 32.25 | 32.75 | 32.75 | 1.55% | 571 |
| Jan 29, 2026 | 32.45 | 32.45 | 32.20 | 32.25 | 32.25 | -0.62% | 678 |
| Jan 28, 2026 | 32.65 | 32.65 | 32.45 | 32.45 | 32.45 | -0.61% | 158 |
| Jan 27, 2026 | 32.85 | 32.85 | 32.65 | 32.65 | 32.65 | -0.61% | 38 |
| Jan 26, 2026 | 32.40 | 33.00 | 32.40 | 32.85 | 32.85 | 0.15% | 173 |
| Jan 23, 2026 | 32.95 | 32.95 | 32.45 | 32.80 | 32.80 | 0.46% | 333 |
| Jan 22, 2026 | 33.10 | 33.10 | 32.65 | 32.65 | 32.65 | -0.46% | 221 |
| Jan 21, 2026 | 33.15 | 33.20 | 32.70 | 32.80 | 32.80 | -1.06% | 102 |
| Jan 20, 2026 | 32.80 | 33.20 | 32.40 | 33.15 | 33.15 | 0.30% | 301 |
| Jan 19, 2026 | 32.85 | 33.60 | 32.70 | 33.05 | 33.05 | 0.61% | 204 |
| Jan 16, 2026 | 33.20 | 33.20 | 32.85 | 32.85 | 32.85 | -1.05% | 221 |
| Jan 15, 2026 | 33.45 | 33.60 | 33.15 | 33.20 | 33.20 | -0.30% | 590 |
| Jan 14, 2026 | 33.55 | 33.70 | 32.40 | 33.30 | 33.30 | - | 343 |
| Jan 13, 2026 | 33.70 | 33.70 | 33.25 | 33.30 | 33.30 | -1.19% | 106 |
| Jan 12, 2026 | 32.40 | 34.00 | 32.25 | 33.70 | 33.70 | 1.35% | 892 |
| Jan 9, 2026 | 34.00 | 34.00 | 32.15 | 33.25 | 33.25 | -1.63% | 1,225 |
| Jan 8, 2026 | 33.85 | 33.85 | 33.50 | 33.80 | 33.80 | 1.20% | 665 |
| Jan 7, 2026 | 33.30 | 33.90 | 32.85 | 33.40 | 33.40 | 1.67% | 1,333 |
| Jan 5, 2026 | 33.30 | 33.90 | 32.00 | 32.85 | 32.85 | -1.35% | 825 |
| Jan 2, 2026 | 33.50 | 36.70 | 31.00 | 33.30 | 33.30 | -13.28% | 3,227 |
| Dec 30, 2025 | 29.00 | 38.40 | 28.15 | 38.40 | 38.40 | 33.10% | 12,099 |
| Dec 29, 2025 | 29.50 | 29.50 | 28.10 | 28.85 | 28.85 | 2.67% | 1,226 |
| Dec 23, 2025 | 28.35 | 31.45 | 28.00 | 28.10 | 28.10 | -1.06% | 2,537 |
| Dec 22, 2025 | 28.80 | 29.10 | 28.00 | 28.40 | 28.40 | -2.41% | 3,662 |
| Dec 19, 2025 | 29.10 | 29.80 | 28.20 | 29.10 | 29.10 | -0.34% | 2,197 |
| Dec 18, 2025 | 30.10 | 30.60 | 29.10 | 29.20 | 29.20 | -3.31% | 1,388 |
| Dec 17, 2025 | 30.70 | 32.00 | 30.10 | 30.20 | 30.20 | -1.63% | 1,080 |
| Dec 16, 2025 | 32.00 | 32.00 | 30.40 | 30.70 | 30.70 | -2.85% | 1,187 |
| Dec 15, 2025 | 33.80 | 33.80 | 27.10 | 31.60 | 31.60 | -6.09% | 3,325 |
| Dec 12, 2025 | 34.60 | 34.65 | 33.20 | 33.65 | 33.65 | -2.89% | 358 |
| Dec 11, 2025 | 34.70 | 34.70 | 34.20 | 34.65 | 34.65 | -0.29% | 41 |
| Dec 10, 2025 | 35.00 | 35.00 | 33.70 | 34.75 | 34.75 | 0.43% | 391 |
| Dec 9, 2025 | 34.55 | 34.60 | 34.15 | 34.60 | 34.60 | 1.47% | 128 |
| Dec 8, 2025 | 33.75 | 34.70 | 33.70 | 34.10 | 34.10 | 0.74% | 245 |
| 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 |