Legimi S.A. (WSE:LEG)
Poland · Delayed Price · Currency is PLN 36.40
+1.00 (2.82%)
At close: Oct 31, 2025
Legimi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 35.70 | 36.40 | 35.70 | 36.40 | 36.40 | 2.82% | 7 |
| Oct 30, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 3.51% | 70 |
| Oct 27, 2025 | 33.80 | 35.00 | 33.80 | 34.20 | 34.20 | 1.18% | 346 |
| Oct 24, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | 1 |
| Oct 23, 2025 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | -1.16% | 2 |
| Oct 22, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.99% | 59 |
| Oct 21, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | 249 |
| Oct 20, 2025 | 33.00 | 33.40 | 33.00 | 33.40 | 33.40 | 1.21% | 54 |
| Oct 17, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | 25 |
| Oct 16, 2025 | 33.20 | 34.00 | 33.20 | 33.40 | 33.40 | 1.83% | 185 |
| Oct 15, 2025 | 32.00 | 32.80 | 32.00 | 32.80 | 32.80 | -0.61% | 12 |
| Oct 14, 2025 | 34.20 | 34.20 | 30.70 | 33.00 | 33.00 | -3.51% | 495 |
| Oct 13, 2025 | 33.40 | 34.20 | 33.40 | 34.20 | 34.20 | - | 27 |
| Oct 10, 2025 | 33.40 | 34.20 | 33.40 | 34.20 | 34.20 | 2.40% | 10 |
| Oct 9, 2025 | 34.20 | 34.20 | 33.40 | 33.40 | 33.40 | -0.89% | 100 |
| Oct 8, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -1.46% | 53 |
| Oct 6, 2025 | 33.30 | 34.20 | 33.30 | 34.20 | 34.20 | 2.70% | 98 |
| Oct 3, 2025 | 33.50 | 33.50 | 33.30 | 33.30 | 33.30 | -2.06% | 170 |
| Oct 2, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -4.23% | 404 |
| Oct 1, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 60 |
| Sep 30, 2025 | 36.50 | 36.50 | 35.50 | 35.50 | 35.50 | 1.43% | 4 |
| Sep 29, 2025 | 36.50 | 36.50 | 35.00 | 35.00 | 35.00 | -4.11% | 5 |
| Sep 26, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 1.39% | 3 |
| Sep 24, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.86% | 60 |
| Sep 23, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 7 |
| Sep 22, 2025 | 34.60 | 36.00 | 34.60 | 35.00 | 35.00 | 1.74% | 218 |
| Sep 19, 2025 | 33.00 | 34.40 | 33.00 | 34.40 | 34.40 | - | 69 |
| Sep 18, 2025 | 33.50 | 34.40 | 33.50 | 34.40 | 34.40 | 4.24% | 77 |
| Sep 17, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -4.07% | 295 |
| Sep 16, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 4.24% | 1 |
| Sep 15, 2025 | 34.00 | 34.60 | 32.50 | 33.00 | 33.00 | -2.94% | 2,500 |
| Sep 12, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | 2 |
| Sep 11, 2025 | 33.40 | 33.40 | 32.80 | 33.00 | 33.00 | -2.94% | 361 |
| Sep 10, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 78 |
| Sep 9, 2025 | 34.60 | 34.60 | 32.60 | 34.00 | 34.00 | -1.73% | 207 |
| Sep 8, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2.06% | 69 |
| Sep 5, 2025 | 36.00 | 37.00 | 33.90 | 33.90 | 33.90 | -6.35% | 825 |
| Sep 4, 2025 | 37.10 | 37.10 | 36.20 | 36.20 | 36.20 | -2.43% | 199 |
| Sep 3, 2025 | 37.50 | 37.50 | 37.10 | 37.10 | 37.10 | -1.07% | 78 |
| Sep 2, 2025 | 37.70 | 37.70 | 37.50 | 37.50 | 37.50 | -0.53% | 53 |
| Sep 1, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.79% | 12 |
| Aug 29, 2025 | 38.10 | 38.10 | 38.00 | 38.00 | 38.00 | -0.26% | 396 |
| Aug 28, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - | 5 |
| Aug 26, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - | 5 |
| Aug 25, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - | 3 |
| Aug 22, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - | 15 |
| Aug 21, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -0.26% | 36 |
| Aug 20, 2025 | 38.00 | 39.00 | 38.00 | 38.20 | 38.20 | 0.53% | 1,665 |
| Aug 19, 2025 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | -2.56% | 231 |
| Aug 18, 2025 | 42.30 | 42.30 | 35.20 | 39.00 | 39.00 | -7.14% | 9,656 |