Lubawa S.A. (WSE:LBW)
Poland · Delayed Price · Currency is PLN 9.59
+0.29 (3.12%)
At close: Feb 27, 2026
Lubawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 8.40 | 8.50 | 8.25 | 8.43 | 8.43 | 1.38% | 420,650 |
| Jan 8, 2026 | 8.30 | 8.54 | 8.22 | 8.32 | 8.32 | 0.85% | 491,340 |
| 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 |