Logintrade S.A. (WSE:LGT)
Poland · Delayed Price · Currency is PLN 2.000
+0.020 (1.01%)
At close: Sep 24, 2026
Logintrade Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 2.32 | 2.48 | 2.30 | 2.32 | 2.32 | -4.92% | 5,676 |
| Aug 11, 2026 | 2.48 | 2.48 | 2.28 | 2.44 | 2.44 | 7.02% | 680 |
| Aug 10, 2026 | 2.16 | 2.28 | 2.16 | 2.28 | 2.28 | 12.87% | 1,110 |
| Aug 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | 161 |
| Aug 6, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 0.99% | 1,237 |
| Aug 5, 2026 | 1.92 | 2.02 | 1.92 | 2.02 | 2.02 | 5.21% | 2,022 |
| Aug 4, 2026 | 1.84 | 1.92 | 1.82 | 1.92 | 1.92 | 4.92% | 3,707 |
| Aug 3, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | 395 |
| Jul 30, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -2.15% | 800 |
| Jul 29, 2026 | 1.88 | 1.88 | 1.84 | 1.86 | 1.86 | -3.12% | 1,921 |
| Jul 28, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 5.49% | 10 |
| Jul 27, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | -5.21% | 60 |
| Jul 24, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.13% | 20 |
| Jul 21, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 500 |
| Jul 17, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.08% | 500 |
| Jul 16, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | -4.00% | 544 |
| Jul 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.17% | 10 |
| Jul 13, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 17,111 |
| Jul 10, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | -5.88% | 480 |
| Jul 9, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 5 |
| Jul 8, 2026 | 1.90 | 2.04 | 1.90 | 2.04 | 2.04 | - | 135 |
| Jul 7, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | 10 |
| Jul 6, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 1,100 |
| Jul 3, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | 400 |
| Jul 2, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 3,347 |
| Jun 30, 2026 | 1.90 | 2.06 | 1.90 | 2.06 | 2.06 | 1.98% | 1,003 |
| Jun 29, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.06% | 580 |
| Jun 25, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -4.85% | 3,901 |