Lubawa S.A. (WSE:LBW)
Poland · Delayed Price · Currency is PLN 9.30
-0.15 (-1.59%)
May 22, 2026, 5:04 PM CET
Lubawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.50 | 9.51 | 9.22 | 9.30 | 9.30 | -1.59% | 270,567 |
| May 21, 2026 | 9.18 | 9.56 | 9.10 | 9.45 | 9.45 | 3.85% | 563,221 |
| May 20, 2026 | 9.20 | 9.24 | 8.95 | 9.10 | 9.10 | 0.61% | 183,047 |
| May 19, 2026 | 9.31 | 9.34 | 9.01 | 9.05 | 9.05 | -1.26% | 337,054 |
| May 18, 2026 | 9.03 | 9.29 | 8.86 | 9.16 | 9.16 | 3.97% | 789,478 |
| May 15, 2026 | 9.10 | 9.10 | 8.76 | 8.81 | 8.81 | -2.33% | 206,544 |
| May 14, 2026 | 8.80 | 9.11 | 8.68 | 9.02 | 9.02 | 3.09% | 214,863 |
| May 13, 2026 | 8.75 | 8.81 | 8.62 | 8.75 | 8.75 | 0.46% | 192,443 |
| May 12, 2026 | 9.07 | 9.07 | 8.70 | 8.71 | 8.71 | -3.11% | 273,834 |
| May 11, 2026 | 9.24 | 9.35 | 8.75 | 8.99 | 8.99 | -1.37% | 400,178 |
| May 8, 2026 | 9.40 | 9.40 | 9.00 | 9.12 | 9.12 | -1.73% | 588,628 |
| May 7, 2026 | 9.20 | 9.50 | 9.16 | 9.28 | 9.28 | 1.70% | 736,684 |
| May 6, 2026 | 9.20 | 9.27 | 8.90 | 9.12 | 9.12 | 0.11% | 636,540 |
| May 5, 2026 | 8.70 | 9.15 | 8.65 | 9.11 | 9.11 | 6.05% | 860,212 |
| May 4, 2026 | 8.21 | 8.59 | 8.20 | 8.59 | 8.59 | 6.05% | 459,599 |
| Apr 30, 2026 | 8.25 | 8.25 | 8.01 | 8.10 | 8.10 | -1.22% | 154,215 |
| Apr 29, 2026 | 8.01 | 8.24 | 8.01 | 8.20 | 8.20 | 2.37% | 210,579 |
| Apr 28, 2026 | 8.19 | 8.20 | 8.00 | 8.01 | 8.01 | 0.12% | 197,709 |
| Apr 27, 2026 | 8.07 | 8.14 | 7.87 | 8.00 | 8.00 | -0.87% | 286,831 |
| Apr 24, 2026 | 8.20 | 8.20 | 8.00 | 8.07 | 8.07 | 0.37% | 229,052 |
| Apr 23, 2026 | 8.20 | 8.24 | 8.00 | 8.04 | 8.04 | -1.95% | 341,805 |
| Apr 22, 2026 | 8.30 | 8.36 | 8.08 | 8.20 | 8.20 | -0.61% | 260,333 |
| Apr 21, 2026 | 8.40 | 8.40 | 8.22 | 8.25 | 8.25 | -0.60% | 255,830 |
| Apr 20, 2026 | 8.60 | 8.66 | 8.25 | 8.30 | 8.30 | -3.04% | 575,573 |
| Apr 17, 2026 | 8.59 | 8.66 | 8.50 | 8.56 | 8.56 | -0.58% | 288,759 |
| Apr 16, 2026 | 8.65 | 8.74 | 8.55 | 8.61 | 8.61 | 0.41% | 220,779 |
| Apr 15, 2026 | 8.67 | 8.68 | 8.51 | 8.58 | 8.58 | -1.04% | 272,835 |
| Apr 14, 2026 | 8.80 | 8.81 | 8.62 | 8.67 | 8.67 | -1.31% | 279,242 |
| Apr 13, 2026 | 8.74 | 8.83 | 8.71 | 8.78 | 8.78 | 0.57% | 250,645 |
| Apr 10, 2026 | 8.71 | 8.81 | 8.60 | 8.73 | 8.73 | 0.23% | 252,393 |
| Apr 9, 2026 | 8.78 | 8.84 | 8.70 | 8.71 | 8.71 | -0.80% | 135,577 |
| Apr 8, 2026 | 8.87 | 8.87 | 8.69 | 8.78 | 8.78 | 1.86% | 404,381 |
| Apr 7, 2026 | 8.82 | 8.90 | 8.57 | 8.62 | 8.62 | -2.05% | 251,228 |
| Apr 2, 2026 | 8.60 | 8.85 | 8.56 | 8.80 | 8.80 | 1.15% | 249,374 |
| Apr 1, 2026 | 8.78 | 8.85 | 8.50 | 8.70 | 8.70 | 0.12% | 556,742 |
| Mar 31, 2026 | 8.68 | 8.92 | 8.48 | 8.69 | 8.69 | 2.36% | 589,450 |
| Mar 30, 2026 | 8.75 | 8.95 | 8.40 | 8.49 | 8.49 | -3.30% | 423,052 |
| Mar 27, 2026 | 9.14 | 9.14 | 8.78 | 8.78 | 8.78 | -3.99% | 366,478 |
| Mar 26, 2026 | 9.32 | 9.32 | 9.05 | 9.15 | 9.15 | -1.88% | 194,872 |
| Mar 25, 2026 | 9.32 | 9.37 | 9.12 | 9.32 | 9.32 | 1.08% | 299,525 |
| Mar 24, 2026 | 9.30 | 9.36 | 9.12 | 9.22 | 9.22 | -1.44% | 169,731 |
| Mar 23, 2026 | 9.30 | 9.48 | 8.85 | 9.36 | 9.36 | 0.11% | 563,546 |
| Mar 20, 2026 | 9.34 | 9.46 | 9.22 | 9.35 | 9.35 | -1.22% | 278,970 |
| 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 |