Lubawa S.A. (WSE:LBW)
Poland · Delayed Price · Currency is PLN 11.40
+0.25 (2.24%)
Sep 4, 2026, 5:03 PM CET
Lubawa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 11.24 | 11.65 | 11.15 | 11.40 | - | 2.24% | 313,095 |
| Sep 3, 2026 | 11.30 | 11.30 | 10.98 | 11.15 | 11.15 | -0.62% | 194,912 |
| Sep 2, 2026 | 11.10 | 11.38 | 10.95 | 11.22 | 11.22 | 0.72% | 354,904 |
| Sep 1, 2026 | 11.85 | 11.85 | 11.10 | 11.14 | 11.14 | -6.31% | 873,313 |
| Aug 31, 2026 | 12.45 | 12.45 | 11.82 | 11.89 | 11.89 | -3.10% | 445,930 |
| Aug 28, 2026 | 12.14 | 12.67 | 12.11 | 12.27 | 12.27 | 1.07% | 403,515 |
| Aug 27, 2026 | 12.49 | 12.49 | 12.12 | 12.14 | 12.14 | -2.33% | 180,886 |
| Aug 26, 2026 | 12.05 | 12.60 | 12.05 | 12.43 | 12.43 | 2.30% | 551,893 |
| Aug 25, 2026 | 12.34 | 12.38 | 11.92 | 12.15 | 12.15 | -1.70% | 358,979 |
| Aug 24, 2026 | 12.00 | 12.54 | 11.77 | 12.36 | 12.36 | 3.52% | 687,965 |
| Aug 21, 2026 | 12.10 | 12.15 | 11.88 | 11.94 | 11.94 | -1.32% | 238,297 |
| Aug 20, 2026 | 11.80 | 12.25 | 11.55 | 12.10 | 12.10 | 2.54% | 593,207 |
| Aug 19, 2026 | 11.74 | 11.89 | 11.62 | 11.80 | 11.80 | 1.20% | 328,700 |
| Aug 18, 2026 | 11.55 | 11.74 | 11.36 | 11.66 | 11.66 | 1.30% | 297,479 |
| Aug 17, 2026 | 11.39 | 11.60 | 11.26 | 11.51 | 11.51 | 1.14% | 208,806 |
| Aug 14, 2026 | 11.48 | 11.59 | 11.35 | 11.38 | 11.38 | -0.70% | 222,317 |
| Aug 13, 2026 | 11.71 | 11.71 | 11.31 | 11.46 | 11.46 | -0.78% | 270,951 |
| Aug 12, 2026 | 11.42 | 11.89 | 11.34 | 11.55 | 11.55 | 1.85% | 428,379 |
| Aug 11, 2026 | 11.10 | 11.50 | 11.10 | 11.34 | 11.34 | 2.53% | 548,629 |
| Aug 10, 2026 | 10.60 | 11.18 | 10.60 | 11.06 | 11.06 | -5.79% | 1,592,349 |
| Aug 7, 2026 | 11.64 | 11.97 | 11.60 | 11.74 | 11.74 | 1.38% | 335,536 |
| Aug 6, 2026 | 11.61 | 11.73 | 11.48 | 11.58 | 11.58 | -0.17% | 206,214 |
| Aug 5, 2026 | 11.73 | 11.75 | 11.32 | 11.60 | 11.60 | -0.09% | 303,761 |
| Aug 4, 2026 | 11.30 | 11.95 | 11.27 | 11.61 | 11.61 | 4.41% | 817,916 |
| Aug 3, 2026 | 11.00 | 11.35 | 11.00 | 11.12 | 11.12 | 1.37% | 350,734 |
| Jul 31, 2026 | 11.19 | 11.21 | 10.94 | 10.97 | 10.97 | -1.35% | 206,130 |
| Jul 30, 2026 | 11.02 | 11.13 | 10.87 | 11.12 | 11.12 | 1.00% | 207,951 |
| Jul 29, 2026 | 10.99 | 11.14 | 10.85 | 11.01 | 11.01 | 0.46% | 306,886 |
| Jul 28, 2026 | 11.00 | 11.10 | 10.80 | 10.96 | 10.96 | -1.26% | 196,567 |
| Jul 27, 2026 | 10.99 | 11.14 | 10.98 | 11.10 | 11.10 | 1.37% | 168,075 |
| Jul 24, 2026 | 11.23 | 11.24 | 10.91 | 10.95 | 10.95 | -0.90% | 134,473 |
| Jul 23, 2026 | 11.10 | 11.45 | 11.05 | 11.05 | 11.05 | 0.64% | 359,858 |
| Jul 22, 2026 | 11.02 | 11.32 | 10.89 | 10.98 | 10.98 | -0.36% | 309,191 |
| Jul 21, 2026 | 10.94 | 11.15 | 10.75 | 11.02 | 11.02 | 0.73% | 364,749 |
| Jul 20, 2026 | 11.20 | 11.22 | 10.86 | 10.94 | 10.94 | -2.50% | 301,446 |
| Jul 17, 2026 | 11.60 | 11.62 | 11.12 | 11.22 | 11.22 | -3.44% | 533,881 |
| Jul 16, 2026 | 11.87 | 11.97 | 11.62 | 11.62 | 11.62 | -1.86% | 243,615 |
| Jul 15, 2026 | 12.33 | 12.39 | 11.78 | 11.84 | 11.84 | -2.39% | 375,225 |
| Jul 14, 2026 | 11.97 | 12.13 | 11.84 | 12.13 | 12.13 | 2.28% | 200,479 |
| Jul 13, 2026 | 12.20 | 12.30 | 11.84 | 11.86 | 11.86 | -2.63% | 308,676 |
| Jul 10, 2026 | 12.50 | 12.50 | 12.05 | 12.18 | 12.18 | -0.98% | 408,722 |
| Jul 9, 2026 | 11.96 | 12.41 | 11.36 | 12.30 | 12.30 | 2.84% | 736,873 |
| Jul 8, 2026 | 12.39 | 12.39 | 11.90 | 11.96 | 11.96 | -3.94% | 336,162 |
| Jul 7, 2026 | 12.49 | 12.51 | 11.99 | 12.45 | 12.45 | -1.27% | 460,084 |
| Jul 6, 2026 | 12.63 | 12.76 | 12.42 | 12.61 | 12.61 | -0.16% | 166,025 |
| Jul 3, 2026 | 12.88 | 12.90 | 12.53 | 12.63 | 12.63 | -1.86% | 139,373 |
| Jul 2, 2026 | 12.50 | 12.90 | 12.37 | 12.87 | 12.87 | 2.96% | 279,996 |
| Jul 1, 2026 | 11.80 | 12.63 | 11.78 | 12.50 | 12.50 | 4.25% | 461,500 |
| Jun 30, 2026 | 12.35 | 12.35 | 11.82 | 11.99 | 11.99 | -2.91% | 300,977 |
| Jun 29, 2026 | 12.66 | 12.66 | 11.82 | 12.35 | 12.35 | -2.45% | 495,947 |