Logintrade S.A. (WSE:LGT)
Poland · Delayed Price · Currency is PLN 2.180
+0.040 (1.87%)
At close: Nov 12, 2026
Logintrade Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | 1.87% | 2,584 |
| Nov 10, 2026 | 2.02 | 2.14 | 2.02 | 2.14 | 2.14 | -0.93% | 19 |
| Nov 6, 2026 | 2.22 | 2.22 | 2.02 | 2.16 | 2.16 | -1.82% | 2,591 |
| Nov 4, 2026 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | 1.85% | 1,000 |
| Nov 3, 2026 | 2.04 | 2.20 | 2.02 | 2.16 | 2.16 | -2.70% | 1,300 |
| Nov 2, 2026 | 2.34 | 2.44 | 2.02 | 2.22 | 2.22 | -5.13% | 10,513 |
| Oct 30, 2026 | 2.02 | 2.34 | 2.02 | 2.34 | 2.34 | 6.36% | 252 |
| Oct 29, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -3.51% | 1 |
| Oct 27, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 12.87% | 1 |
| Oct 26, 2026 | 2.16 | 2.16 | 2.02 | 2.02 | 2.02 | -4.72% | 4,866 |
| Oct 23, 2026 | 2.18 | 2.30 | 2.12 | 2.12 | 2.12 | -11.67% | 2,515 |
| Oct 22, 2026 | 2.20 | 2.40 | 2.16 | 2.40 | 2.40 | 10.09% | 563 |
| Oct 21, 2026 | 2.30 | 2.30 | 2.18 | 2.18 | 2.18 | -9.17% | 980 |
| Oct 20, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | 5 |
| Oct 19, 2026 | 2.38 | 2.42 | 2.38 | 2.42 | 2.42 | -0.82% | 1,465 |
| Oct 15, 2026 | 2.26 | 2.44 | 2.26 | 2.44 | 2.44 | 7.96% | 11 |
| Oct 14, 2026 | 2.46 | 2.46 | 2.26 | 2.26 | 2.26 | 0.89% | 3 |
| Oct 13, 2026 | 2.26 | 2.48 | 2.20 | 2.24 | 2.24 | - | 470 |
| Oct 12, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 13 |
| Oct 9, 2026 | 2.58 | 2.58 | 2.16 | 2.24 | 2.24 | -6.67% | 2,588 |
| Oct 8, 2026 | 2.44 | 2.66 | 2.40 | 2.40 | 2.40 | -11.11% | 3,633 |
| Oct 7, 2026 | 2.10 | 2.78 | 2.10 | 2.70 | 2.70 | 28.57% | 17,566 |
| Oct 6, 2026 | 2.06 | 2.10 | 2.02 | 2.10 | 2.10 | 1.94% | 5,002 |
| Oct 2, 2026 | 2.20 | 2.20 | 2.06 | 2.06 | 2.06 | -5.50% | 2,746 |
| Oct 1, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | 5.83% | 1,120 |
| Sep 30, 2026 | 2.34 | 2.34 | 2.06 | 2.06 | 2.06 | -10.43% | 277 |
| Sep 29, 2026 | 1.99 | 2.30 | 1.99 | 2.30 | 2.30 | 17.95% | 1,679 |
| Sep 28, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | 1,017 |
| Sep 24, 2026 | 2.00 | 2.00 | 1.85 | 2.00 | 2.00 | 1.01% | 48 |
| Sep 22, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | -0.50% | 2,000 |
| Sep 18, 2026 | 1.86 | 1.99 | 1.85 | 1.99 | 1.99 | 3.65% | 1,856 |
| Sep 17, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.54% | 54 |
| Sep 16, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 100 |
| Sep 14, 2026 | 1.85 | 1.97 | 1.85 | 1.97 | 1.97 | 7.07% | 2,045 |
| Sep 10, 2026 | 1.99 | 1.99 | 1.84 | 1.84 | 1.84 | -2.13% | 16,252 |
| Sep 9, 2026 | 1.99 | 1.99 | 1.88 | 1.88 | 1.88 | -5.53% | 814 |
| Sep 8, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | 96 |
| Sep 7, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 765 |
| Sep 4, 2026 | 1.96 | 2.00 | 1.90 | 1.96 | 1.96 | -2.00% | 8,207 |
| Sep 2, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | 2.04% | 101 |
| Aug 31, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -2.00% | 999 |
| Aug 28, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | 548 |
| Aug 27, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -2.00% | 1,485 |
| Aug 26, 2026 | 2.00 | 2.00 | 1.96 | 2.00 | 2.00 | -3.85% | 10,659 |
| Aug 25, 2026 | 2.00 | 2.10 | 2.00 | 2.08 | 2.08 | -5.45% | 2,035 |
| Aug 21, 2026 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | - | 1,050 |
| Aug 20, 2026 | 2.02 | 2.20 | 2.00 | 2.20 | 2.20 | 7.84% | 6,848 |
| Aug 18, 2026 | 2.20 | 2.20 | 2.04 | 2.04 | 2.04 | -3.77% | 4,447 |
| Aug 17, 2026 | 2.28 | 2.28 | 2.12 | 2.12 | 2.12 | -7.02% | 2,137 |
| Aug 14, 2026 | 2.32 | 2.32 | 2.28 | 2.28 | 2.28 | -1.72% | 1,178 |