Logintrade S.A. (WSE:LGT)
Poland · Delayed Price · Currency is PLN 2.760
+0.080 (2.99%)
At close: Mar 3, 2026
Logintrade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 2.68 | 2.76 | 2.68 | 2.76 | 2.76 | 2.99% | 1,436 |
| Mar 2, 2026 | 2.74 | 2.74 | 2.68 | 2.68 | 2.68 | -4.29% | 1,365 |
| Feb 26, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.45% | 43 |
| Feb 20, 2026 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | - | 759 |
| Feb 19, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 250 |
| Feb 17, 2026 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | - | 11 |
| Feb 16, 2026 | 2.90 | 2.94 | 2.90 | 2.90 | 2.90 | -5.84% | 1,839 |
| Feb 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 32 |
| Feb 12, 2026 | 2.70 | 3.14 | 2.70 | 3.08 | 3.08 | 14.07% | 5,299 |
| Feb 11, 2026 | 2.62 | 2.70 | 2.54 | 2.70 | 2.70 | 0.75% | 1,004 |
| Feb 10, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 374 |
| Feb 9, 2026 | 2.86 | 2.94 | 2.68 | 2.68 | 2.68 | -5.63% | 2,238 |
| Feb 5, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | 150 |
| Feb 3, 2026 | 2.72 | 2.86 | 2.72 | 2.86 | 2.86 | 0.70% | 150 |
| Feb 2, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 66 |
| Jan 29, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -3.40% | 364 |
| Jan 27, 2026 | 2.80 | 2.94 | 2.80 | 2.94 | 2.94 | 5.00% | 670 |
| 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 |