Lubawa S.A. (WSE:LBW)
Poland · Delayed Price · Currency is PLN 8.25
-0.07 (-0.84%)
At close: Jan 7, 2026
Lubawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 8.40 | 8.46 | 8.18 | 8.25 | 8.25 | -0.84% | 409,119 |
| Jan 5, 2026 | 8.26 | 8.52 | 8.23 | 8.32 | 8.32 | 3.55% | 695,901 |
| Jan 2, 2026 | 8.02 | 8.16 | 7.92 | 8.03 | 8.03 | 0.12% | 499,102 |
| Dec 30, 2025 | 7.50 | 8.08 | 7.50 | 8.02 | 8.02 | 7.22% | 860,347 |
| Dec 29, 2025 | 7.40 | 7.50 | 7.23 | 7.48 | 7.48 | 1.08% | 485,917 |
| Dec 23, 2025 | 7.37 | 7.59 | 7.28 | 7.40 | 7.40 | 0.14% | 979,783 |
| Dec 22, 2025 | 7.40 | 7.48 | 7.16 | 7.39 | 7.39 | 0.54% | 844,076 |
| Dec 19, 2025 | 7.50 | 7.82 | 7.35 | 7.35 | 7.35 | -2.00% | 939,340 |
| Dec 18, 2025 | 7.50 | 7.55 | 7.41 | 7.50 | 7.50 | 0.13% | 503,720 |
| Dec 17, 2025 | 7.56 | 7.61 | 7.25 | 7.49 | 7.49 | -0.93% | 979,850 |
| Dec 16, 2025 | 7.79 | 7.85 | 7.41 | 7.56 | 7.56 | -2.33% | 1,149,408 |
| Dec 15, 2025 | 8.43 | 8.48 | 7.65 | 7.74 | 7.74 | -9.79% | 2,323,308 |
| Dec 12, 2025 | 8.67 | 8.72 | 8.46 | 8.58 | 8.58 | -0.46% | 475,293 |
| Dec 11, 2025 | 8.60 | 8.70 | 8.52 | 8.62 | 8.62 | -0.92% | 485,832 |
| Dec 10, 2025 | 8.93 | 8.97 | 8.60 | 8.70 | 8.70 | -2.47% | 418,161 |
| Dec 9, 2025 | 8.80 | 8.98 | 8.70 | 8.92 | 8.92 | 1.77% | 290,332 |
| Dec 8, 2025 | 9.00 | 9.19 | 8.69 | 8.77 | 8.77 | -1.02% | 240,953 |
| Dec 5, 2025 | 8.88 | 8.99 | 8.79 | 8.86 | 8.86 | -0.17% | 194,607 |
| Dec 4, 2025 | 9.01 | 9.11 | 8.82 | 8.87 | 8.87 | -2.42% | 188,639 |
| Dec 3, 2025 | 9.23 | 9.52 | 8.94 | 9.09 | 9.09 | -1.52% | 296,900 |
| Dec 2, 2025 | 9.51 | 9.51 | 9.15 | 9.23 | 9.23 | -2.53% | 289,000 |
| Dec 1, 2025 | 9.40 | 9.58 | 9.25 | 9.47 | 9.47 | 0.74% | 318,418 |
| Nov 28, 2025 | 9.35 | 9.46 | 9.21 | 9.40 | 9.40 | 2.29% | 224,727 |
| Nov 27, 2025 | 9.20 | 9.40 | 9.10 | 9.19 | 9.19 | -0.54% | 239,251 |
| Nov 26, 2025 | 8.82 | 9.30 | 8.82 | 9.24 | 9.24 | 5.12% | 639,759 |
| Nov 25, 2025 | 8.54 | 8.80 | 8.52 | 8.79 | 8.79 | 2.21% | 532,896 |
| Nov 24, 2025 | 9.20 | 9.20 | 8.32 | 8.60 | 8.60 | -6.62% | 1,341,690 |
| Nov 21, 2025 | 9.35 | 9.42 | 9.19 | 9.21 | 9.21 | -4.66% | 272,380 |
| Nov 20, 2025 | 9.72 | 9.79 | 9.37 | 9.66 | 9.66 | 2.11% | 189,386 |
| Nov 19, 2025 | 9.28 | 9.48 | 9.24 | 9.46 | 9.46 | 1.72% | 178,067 |
| Nov 18, 2025 | 9.64 | 9.80 | 9.12 | 9.30 | 9.30 | -3.93% | 432,777 |
| Nov 17, 2025 | 9.70 | 9.84 | 9.66 | 9.68 | 9.68 | -0.51% | 108,793 |
| Nov 14, 2025 | 9.79 | 9.79 | 9.54 | 9.73 | 9.73 | -0.61% | 268,761 |
| Nov 13, 2025 | 9.84 | 9.93 | 9.79 | 9.79 | 9.79 | -0.51% | 167,088 |
| Nov 12, 2025 | 10.19 | 10.19 | 9.80 | 9.84 | 9.84 | -1.89% | 239,422 |
| Nov 10, 2025 | 9.80 | 10.10 | 9.76 | 10.03 | 10.03 | 1.26% | 201,295 |
| Nov 7, 2025 | 10.34 | 10.34 | 9.86 | 9.91 | 9.91 | -3.65% | 313,940 |
| Nov 6, 2025 | 10.25 | 10.48 | 10.19 | 10.28 | 10.28 | 0.69% | 258,551 |
| Nov 5, 2025 | 10.55 | 10.56 | 10.12 | 10.21 | 10.21 | -2.95% | 401,241 |
| Nov 4, 2025 | 10.46 | 10.65 | 10.30 | 10.52 | 10.52 | 3.04% | 409,891 |
| Nov 3, 2025 | 9.92 | 10.30 | 9.82 | 10.21 | 10.21 | 2.98% | 419,115 |
| Oct 31, 2025 | 10.02 | 10.08 | 9.79 | 9.92 | 9.92 | 0.15% | 237,181 |
| Oct 30, 2025 | 10.00 | 10.17 | 9.85 | 9.90 | 9.90 | -0.50% | 357,119 |
| Oct 29, 2025 | 9.95 | 10.04 | 9.78 | 9.95 | 9.95 | 1.32% | 358,467 |
| Oct 28, 2025 | 9.98 | 10.07 | 9.81 | 9.82 | 9.82 | -1.06% | 338,412 |
| Oct 27, 2025 | 9.86 | 9.98 | 9.51 | 9.93 | 9.93 | 0.25% | 988,753 |
| Oct 24, 2025 | 10.63 | 10.65 | 9.78 | 9.90 | 9.90 | -6.52% | 1,026,158 |
| Oct 23, 2025 | 10.49 | 10.59 | 10.41 | 10.59 | 10.59 | 1.83% | 196,424 |
| Oct 22, 2025 | 10.60 | 10.99 | 10.37 | 10.40 | 10.40 | -0.48% | 568,534 |
| Oct 21, 2025 | 10.49 | 10.67 | 10.34 | 10.45 | 10.45 | -0.38% | 471,634 |