Lubawa S.A. (WSE:LBW)
Poland · Delayed Price · Currency is PLN 9.35
-0.12 (-1.22%)
At close: Mar 20, 2026
Lubawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 9.34 | 9.46 | 9.22 | 9.32 | - | -1.48% | 179,428 |
| Mar 19, 2026 | 9.78 | 9.78 | 9.33 | 9.46 | 9.46 | -3.47% | 472,355 |
| Mar 18, 2026 | 9.85 | 10.15 | 9.77 | 9.80 | 9.80 | 0.20% | 683,573 |
| Mar 17, 2026 | 9.58 | 9.85 | 9.42 | 9.78 | 9.78 | 3.27% | 458,504 |
| Mar 16, 2026 | 9.19 | 9.54 | 9.11 | 9.47 | 9.47 | 3.05% | 283,724 |
| Mar 13, 2026 | 9.20 | 9.40 | 9.07 | 9.19 | 9.19 | -2.75% | 410,102 |
| Mar 12, 2026 | 9.44 | 9.46 | 9.21 | 9.45 | 9.45 | 0.53% | 204,747 |
| Mar 11, 2026 | 9.50 | 9.64 | 9.38 | 9.40 | 9.40 | -1.47% | 287,743 |
| Mar 10, 2026 | 9.60 | 9.68 | 9.36 | 9.54 | 9.54 | -0.31% | 370,390 |
| Mar 9, 2026 | 9.38 | 9.58 | 9.05 | 9.57 | 9.57 | 2.13% | 525,783 |
| Mar 6, 2026 | 9.34 | 9.59 | 9.22 | 9.37 | 9.37 | 1.30% | 373,502 |
| Mar 5, 2026 | 9.45 | 9.45 | 9.23 | 9.25 | 9.25 | -1.18% | 252,761 |
| Mar 4, 2026 | 9.07 | 9.55 | 9.05 | 9.36 | 9.36 | 1.74% | 488,379 |
| Mar 3, 2026 | 10.00 | 10.10 | 9.20 | 9.20 | 9.20 | -6.88% | 1,096,756 |
| Mar 2, 2026 | 9.80 | 10.18 | 9.73 | 9.88 | 9.88 | 3.02% | 1,362,116 |
| Feb 27, 2026 | 9.49 | 9.70 | 9.38 | 9.59 | 9.59 | 3.12% | 580,217 |
| Feb 26, 2026 | 9.45 | 9.53 | 9.27 | 9.30 | 9.30 | -0.37% | 259,931 |
| Feb 25, 2026 | 9.40 | 9.48 | 9.21 | 9.34 | 9.34 | 0.21% | 229,380 |
| Feb 24, 2026 | 9.60 | 9.68 | 9.14 | 9.32 | 9.32 | -2.10% | 448,886 |
| Feb 23, 2026 | 9.46 | 9.65 | 9.39 | 9.52 | 9.52 | 1.22% | 572,055 |
| Feb 20, 2026 | 9.30 | 9.73 | 9.30 | 9.40 | 9.40 | 1.08% | 833,511 |
| Feb 19, 2026 | 9.35 | 9.46 | 9.19 | 9.30 | 9.30 | 0.22% | 409,059 |
| Feb 18, 2026 | 8.99 | 9.34 | 8.92 | 9.28 | 9.28 | 4.62% | 541,559 |
| Feb 17, 2026 | 9.03 | 9.03 | 8.76 | 8.87 | 8.87 | -1.55% | 254,260 |
| Feb 16, 2026 | 9.15 | 9.27 | 8.98 | 9.01 | 9.01 | -0.83% | 269,034 |
| Feb 13, 2026 | 9.10 | 9.28 | 8.95 | 9.09 | 9.09 | 1.06% | 332,176 |
| Feb 12, 2026 | 9.20 | 9.20 | 8.91 | 8.99 | 8.99 | -2.28% | 331,521 |
| Feb 11, 2026 | 8.84 | 9.32 | 8.71 | 9.20 | 9.20 | 4.07% | 739,023 |
| Feb 10, 2026 | 8.94 | 8.95 | 8.69 | 8.84 | 8.84 | -0.11% | 381,970 |
| Feb 9, 2026 | 8.55 | 8.86 | 8.36 | 8.85 | 8.85 | 4.12% | 376,548 |
| Feb 6, 2026 | 8.33 | 8.50 | 8.23 | 8.50 | 8.50 | 2.60% | 168,992 |
| Feb 5, 2026 | 8.41 | 8.48 | 8.23 | 8.29 | 8.29 | -1.49% | 393,447 |
| Feb 4, 2026 | 8.58 | 8.60 | 8.40 | 8.41 | 8.41 | -1.87% | 198,264 |
| Feb 3, 2026 | 8.57 | 8.87 | 8.45 | 8.57 | 8.57 | 0.88% | 333,111 |
| Feb 2, 2026 | 8.57 | 8.57 | 8.35 | 8.50 | 8.50 | -0.88% | 317,783 |
| Jan 30, 2026 | 8.69 | 8.73 | 8.50 | 8.57 | 8.57 | -1.49% | 412,570 |
| Jan 29, 2026 | 8.76 | 8.84 | 8.62 | 8.70 | 8.70 | -0.68% | 387,937 |
| Jan 28, 2026 | 8.98 | 9.15 | 8.61 | 8.76 | 8.76 | -0.74% | 889,463 |
| Jan 27, 2026 | 8.25 | 8.92 | 8.25 | 8.83 | 8.83 | 6.97% | 859,513 |
| Jan 26, 2026 | 8.33 | 8.37 | 8.12 | 8.25 | 8.25 | -0.90% | 275,571 |
| Jan 23, 2026 | 8.44 | 8.48 | 8.30 | 8.33 | 8.33 | -1.25% | 211,789 |
| Jan 22, 2026 | 8.47 | 8.48 | 8.33 | 8.43 | 8.43 | 1.20% | 269,709 |
| Jan 21, 2026 | 8.50 | 8.50 | 8.17 | 8.33 | 8.33 | -1.42% | 357,765 |
| Jan 20, 2026 | 8.31 | 8.47 | 8.26 | 8.45 | 8.45 | 1.68% | 335,712 |
| Jan 19, 2026 | 8.27 | 8.34 | 8.25 | 8.31 | 8.31 | 0.85% | 101,960 |
| Jan 16, 2026 | 8.31 | 8.35 | 8.22 | 8.24 | 8.24 | -0.72% | 158,064 |
| Jan 15, 2026 | 8.17 | 8.35 | 8.05 | 8.30 | 8.30 | 2.47% | 342,782 |
| Jan 14, 2026 | 8.14 | 8.24 | 8.07 | 8.10 | 8.10 | -0.37% | 264,185 |
| Jan 13, 2026 | 8.35 | 8.40 | 8.13 | 8.13 | 8.13 | -1.51% | 284,865 |
| Jan 12, 2026 | 8.50 | 8.64 | 8.13 | 8.26 | 8.26 | -2.08% | 662,160 |