Logintrade S.A. (WSE:LGT)
Poland · Delayed Price · Currency is PLN 2.800
-0.080 (-2.78%)
At close: Jan 23, 2026
Logintrade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2.88 | 2.92 | 2.80 | 2.80 | 2.80 | -2.78% | 1,964 |
| Jan 22, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 6.67% | 10 |
| Jan 21, 2026 | 2.92 | 2.92 | 2.70 | 2.70 | 2.70 | -7.53% | 1,230 |
| Jan 20, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.10% | 300 |
| Jan 19, 2026 | 2.86 | 2.86 | 2.84 | 2.86 | 2.86 | -4.67% | 1,008 |
| Jan 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -6.25% | 293 |
| Jan 12, 2026 | 3.22 | 3.22 | 3.00 | 3.20 | 3.20 | 1.27% | 290 |
| Jan 8, 2026 | 3.00 | 3.16 | 3.00 | 3.16 | 3.16 | -1.25% | 11 |
| Jan 7, 2026 | 3.00 | 3.20 | 3.00 | 3.20 | 3.20 | -5.88% | 660 |
| Jan 5, 2026 | 3.00 | 3.40 | 3.00 | 3.40 | 3.40 | 6.92% | 1,544 |
| Jan 2, 2026 | 3.60 | 3.60 | 3.00 | 3.18 | 3.18 | 6.00% | 2,973 |
| Dec 29, 2025 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | 7.14% | 330 |
| Dec 23, 2025 | 2.68 | 2.92 | 2.56 | 2.80 | 2.80 | -6.04% | 1,593 |
| Dec 22, 2025 | 3.02 | 3.02 | 2.42 | 2.98 | 2.98 | -6.88% | 20,314 |
| Dec 11, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.44% | 1,250 |
| Nov 28, 2025 | 3.02 | 3.28 | 3.02 | 3.28 | 3.28 | 1.23% | 652 |
| Nov 27, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 8.00% | 110 |
| Nov 26, 2025 | 3.00 | 3.28 | 3.00 | 3.00 | 3.00 | 0.67% | 718 |
| Nov 25, 2025 | 2.98 | 3.20 | 2.98 | 2.98 | 2.98 | -0.67% | 4,135 |
| Nov 24, 2025 | 3.18 | 3.20 | 3.00 | 3.00 | 3.00 | -3.85% | 1,935 |
| Nov 20, 2025 | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | 4.00% | 350 |
| Nov 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 300 |
| Nov 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | 103 |
| Nov 14, 2025 | 2.98 | 3.24 | 2.98 | 3.02 | 3.02 | 1.34% | 3,688 |
| Nov 13, 2025 | 2.90 | 2.98 | 2.90 | 2.98 | 2.98 | 2.76% | 360 |
| Nov 12, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 6 |
| Nov 10, 2025 | 2.72 | 2.90 | 2.72 | 2.90 | 2.90 | 12.40% | 972 |
| Nov 7, 2025 | 2.90 | 2.90 | 2.58 | 2.58 | 2.58 | -4.44% | 3,875 |
| Nov 6, 2025 | 2.72 | 2.72 | 2.66 | 2.70 | 2.70 | -1.46% | 9,355 |
| Nov 5, 2025 | 2.88 | 2.88 | 2.74 | 2.74 | 2.74 | -4.86% | 2,989 |
| Nov 4, 2025 | 2.94 | 2.94 | 2.88 | 2.88 | 2.88 | - | 3,265 |
| Nov 3, 2025 | 3.00 | 3.00 | 2.88 | 2.88 | 2.88 | -9.43% | 1,123 |
| Oct 31, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | 500 |
| Oct 28, 2025 | 3.00 | 3.16 | 3.00 | 3.16 | 3.16 | -1.25% | 105 |
| Oct 24, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 5 |
| Oct 15, 2025 | 3.00 | 3.20 | 3.00 | 3.20 | 3.20 | - | 115 |
| Oct 9, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 760 |
| Oct 6, 2025 | 2.88 | 3.10 | 2.88 | 3.10 | 3.10 | -3.13% | 179 |
| Oct 2, 2025 | 2.88 | 3.20 | 2.88 | 3.20 | 3.20 | 2.56% | 872 |
| Sep 29, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 4.70% | 10 |
| Sep 26, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -4.49% | 681 |
| Sep 22, 2025 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | 9.09% | 1,680 |
| Sep 18, 2025 | 3.00 | 3.00 | 2.86 | 2.86 | 2.86 | -4.67% | 20 |
| Sep 17, 2025 | 3.00 | 3.00 | 2.60 | 3.00 | 3.00 | -3.23% | 3,943 |
| Sep 12, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1 |
| Sep 11, 2025 | 3.12 | 3.20 | 3.10 | 3.10 | 3.10 | -0.64% | 1,347 |
| Sep 10, 2025 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | 0.65% | 55 |
| Sep 9, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.13% | 648 |
| Sep 8, 2025 | 3.12 | 3.24 | 3.12 | 3.20 | 3.20 | - | 2,350 |
| Sep 2, 2025 | 3.10 | 3.20 | 2.86 | 3.20 | 3.20 | 3.23% | 1,674 |