Lubawa S.A. (WSE:LBW)
Poland · Delayed Price · Currency is PLN 10.51
+0.16 (1.55%)
Sep 19, 2025, 4:45 PM CET
Lubawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 10.60 | 10.95 | 10.33 | 10.35 | 10.35 | -4.87% | 1,062,012 |
| Sep 17, 2025 | 11.25 | 11.47 | 10.61 | 10.88 | 10.88 | -2.94% | 1,336,448 |
| Sep 16, 2025 | 10.79 | 11.59 | 10.51 | 11.21 | 11.21 | 3.89% | 1,769,175 |
| Sep 15, 2025 | 10.80 | 10.93 | 10.35 | 10.79 | 10.79 | 2.08% | 903,470 |
| Sep 12, 2025 | 10.12 | 10.76 | 10.07 | 10.57 | 10.57 | 5.07% | 1,788,665 |
| Sep 11, 2025 | 9.43 | 10.08 | 9.28 | 10.06 | 10.06 | 6.91% | 2,142,695 |
| Sep 10, 2025 | 9.12 | 9.80 | 9.05 | 9.41 | 9.41 | 6.21% | 3,299,488 |
| Sep 9, 2025 | 9.01 | 9.01 | 8.73 | 8.86 | 8.86 | -1.88% | 387,833 |
| Sep 8, 2025 | 8.90 | 9.04 | 8.81 | 9.03 | 9.03 | 1.46% | 262,249 |
| Sep 5, 2025 | 8.84 | 9.08 | 8.84 | 8.90 | 8.90 | 0.68% | 173,643 |
| Sep 4, 2025 | 8.93 | 9.00 | 8.83 | 8.84 | 8.84 | -1.01% | 168,486 |
| Sep 3, 2025 | 9.09 | 9.10 | 8.91 | 8.93 | 8.93 | -0.67% | 174,229 |
| Sep 2, 2025 | 8.80 | 9.09 | 8.80 | 8.99 | 8.99 | 3.10% | 385,635 |
| Sep 1, 2025 | 8.80 | 8.95 | 8.72 | 8.72 | 8.72 | -1.80% | 139,917 |
| Aug 29, 2025 | 8.81 | 8.93 | 8.74 | 8.88 | 8.88 | 0.79% | 117,377 |
| Aug 28, 2025 | 8.90 | 9.02 | 8.72 | 8.81 | 8.81 | -0.45% | 163,375 |
| Aug 27, 2025 | 8.90 | 9.09 | 8.71 | 8.85 | 8.85 | -0.11% | 298,397 |
| Aug 26, 2025 | 9.08 | 9.21 | 8.86 | 8.86 | 8.86 | -1.56% | 304,298 |
| Aug 25, 2025 | 8.66 | 9.07 | 8.59 | 9.00 | 9.00 | 4.17% | 524,033 |
| Aug 22, 2025 | 8.67 | 8.74 | 8.58 | 8.64 | 8.64 | -0.35% | 163,193 |
| Aug 21, 2025 | 8.61 | 8.82 | 8.57 | 8.67 | 8.67 | -0.80% | 240,054 |
| Aug 20, 2025 | 8.63 | 8.77 | 8.53 | 8.74 | 8.74 | 0.92% | 246,295 |
| Aug 19, 2025 | 9.09 | 9.09 | 8.66 | 8.66 | 8.66 | -5.66% | 528,067 |
| Aug 18, 2025 | 8.55 | 9.19 | 8.45 | 9.18 | 9.18 | 8.64% | 719,543 |
| Aug 14, 2025 | 8.60 | 8.60 | 8.40 | 8.45 | 8.45 | -1.17% | 150,059 |
| Aug 13, 2025 | 8.49 | 8.65 | 8.41 | 8.55 | 8.55 | 0.83% | 215,923 |
| Aug 12, 2025 | 8.52 | 8.68 | 8.40 | 8.48 | 8.48 | -0.47% | 258,286 |
| Aug 11, 2025 | 8.89 | 8.89 | 8.40 | 8.52 | 8.52 | -4.05% | 662,369 |
| Aug 8, 2025 | 9.04 | 9.08 | 8.80 | 8.88 | 8.88 | -0.22% | 337,406 |
| Aug 7, 2025 | 9.59 | 9.68 | 8.90 | 8.90 | 8.90 | -6.12% | 928,717 |
| Aug 6, 2025 | 9.12 | 9.59 | 8.96 | 9.48 | 9.48 | 4.98% | 1,147,995 |
| Aug 5, 2025 | 8.78 | 9.15 | 8.65 | 9.03 | 9.03 | 4.03% | 529,594 |
| Aug 4, 2025 | 8.62 | 8.82 | 8.60 | 8.68 | 8.68 | 1.17% | 176,638 |
| Aug 1, 2025 | 8.90 | 8.93 | 8.53 | 8.58 | 8.58 | -3.92% | 290,494 |
| Jul 31, 2025 | 8.99 | 9.05 | 8.86 | 8.93 | 8.93 | -0.67% | 147,072 |
| Jul 30, 2025 | 8.93 | 9.09 | 8.85 | 8.99 | 8.99 | 0.67% | 151,339 |
| Jul 29, 2025 | 9.07 | 9.15 | 8.91 | 8.93 | 8.93 | -1.54% | 210,795 |
| Jul 28, 2025 | 9.24 | 9.32 | 9.04 | 9.07 | 9.07 | -1.20% | 198,558 |
| Jul 25, 2025 | 9.34 | 9.40 | 9.13 | 9.18 | 9.18 | -1.71% | 149,754 |
| Jul 24, 2025 | 9.02 | 9.44 | 8.94 | 9.34 | 9.34 | 3.78% | 337,253 |
| Jul 23, 2025 | 9.05 | 9.12 | 8.93 | 9.00 | 9.00 | -0.66% | 251,371 |
| Jul 22, 2025 | 9.17 | 9.17 | 8.90 | 9.06 | 9.06 | -1.95% | 416,870 |
| Jul 21, 2025 | 9.28 | 9.35 | 9.16 | 9.24 | 9.24 | -0.65% | 132,748 |
| Jul 18, 2025 | 9.38 | 9.38 | 9.16 | 9.30 | 9.30 | -0.53% | 260,342 |
| Jul 17, 2025 | 9.30 | 9.40 | 9.19 | 9.35 | 9.35 | 1.63% | 337,741 |
| Jul 16, 2025 | 8.96 | 9.32 | 8.92 | 9.20 | 9.20 | 3.25% | 681,531 |
| Jul 15, 2025 | 8.89 | 8.91 | 8.70 | 8.91 | 8.91 | 1.14% | 252,287 |
| Jul 14, 2025 | 8.81 | 8.91 | 8.70 | 8.81 | 8.81 | 0.57% | 239,137 |
| Jul 11, 2025 | 8.83 | 8.84 | 8.71 | 8.76 | 8.76 | -0.90% | 203,766 |
| Jul 10, 2025 | 8.90 | 9.02 | 8.72 | 8.84 | 8.84 | -0.11% | 228,337 |