Legimi S.A. (WSE:LEG)
Poland · Delayed Price · Currency is PLN 34.20
+0.80 (2.40%)
At close: Oct 10, 2025
Legimi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 42.00 | 42.00 | 40.50 | 42.00 | 42.00 | -4.55% | 2,580 |
| Aug 12, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 4.76% | 1 |
| Aug 11, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.24% | 46 |
| Aug 8, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - | 178 |
| Aug 7, 2025 | 42.10 | 43.50 | 42.10 | 42.10 | 42.10 | -4.32% | 9 |
| Aug 1, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 25 |
| Jul 31, 2025 | 42.40 | 44.00 | 42.40 | 44.00 | 44.00 | 4.76% | 50 |
| Jul 30, 2025 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 7.14% | 118 |
| Jul 29, 2025 | 42.10 | 42.10 | 39.20 | 39.20 | 39.20 | -9.68% | 111 |
| Jul 25, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.23% | 100 |
| Jul 24, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.23% | 2 |
| Jul 22, 2025 | 42.50 | 43.50 | 42.50 | 43.40 | 43.40 | 3.09% | 301 |
| Jul 21, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -4.32% | 1 |