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 |