Less S.A. (WSE:LES)
Poland · Delayed Price · Currency is PLN 0.2370
+0.0010 (0.42%)
Oct 10, 2025, 5:00 PM CET
Less S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 6,537 |
| Oct 9, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 20,343 |
| Oct 8, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 3,474 |
| Oct 7, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.86% | 5,428 |
| Oct 6, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 6,453 |
| Oct 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.92% | 5,319 |
| Oct 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 7,969 |
| Oct 1, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.26% | 617 |
| Sep 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.28% | 24,950 |
| Sep 29, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.67% | 11,162 |
| Sep 26, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.84% | 81,183 |
| Sep 25, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 796 |
| Sep 24, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.28% | 10,734 |
| Sep 23, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.43% | 19,624 |
| Sep 22, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.87% | 4,191 |
| Sep 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.70% | 11,403 |
| Sep 18, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 40,584 |
| Sep 17, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 17,249 |
| Sep 16, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.67% | 63,148 |
| Sep 15, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 23,799 |
| Sep 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,696 |
| Sep 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 30,019 |
| Sep 10, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 47,200 |
| Sep 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | 10,628 |
| Sep 8, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 6,617 |
| Sep 5, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 103,343 |
| Sep 4, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 34,176 |
| Sep 3, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 12,195 |
| Sep 2, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.05% | 29,434 |
| Sep 1, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 3,005 |
| Aug 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 34,178 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.21% | 15,723 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 7,754 |
| Aug 26, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -0.80% | 12,941 |
| Aug 25, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 15,475 |
| Aug 22, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.59% | 6,796 |
| Aug 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.03% | 10,107 |
| Aug 20, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.50% | 17,598 |
| Aug 19, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.41% | 29,608 |
| Aug 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 117,650 |
| Aug 14, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.43% | 16,317 |
| Aug 13, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 12,780 |
| Aug 12, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.98% | 2,661 |
| Aug 11, 2025 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | 1.61% | 129,947 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -0.40% | 46,658 |
| Aug 7, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | - | 12,487 |
| Aug 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.57% | 53,207 |
| Aug 5, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.93% | 37,024 |
| Aug 4, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 0.39% | 235,233 |
| Aug 1, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -4.44% | 90,067 |