Logintrade S.A. (WSE:LGT)
Poland · Delayed Price · Currency is PLN 2.320
-0.120 (-4.92%)
At close: Aug 13, 2026
Logintrade Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | 1,000 |
| Jun 23, 2026 | 1.92 | 2.00 | 1.92 | 2.00 | 2.00 | 3.63% | 156 |
| Jun 22, 2026 | 1.93 | 2.06 | 1.93 | 1.93 | 1.93 | -6.31% | 739 |
| Jun 19, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 495 |
| Jun 18, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | 100 |
| Jun 17, 2026 | 1.94 | 2.06 | 1.93 | 2.04 | 2.04 | -0.97% | 4,384 |
| Jun 15, 2026 | 2.12 | 2.12 | 1.92 | 2.06 | 2.06 | -4.63% | 3,685 |
| Jun 12, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.89% | 93 |
| Jun 9, 2026 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -0.93% | 4,417 |
| Jun 5, 2026 | 2.22 | 2.50 | 2.14 | 2.14 | 2.14 | 0.94% | 3,017 |
| Jun 3, 2026 | 2.22 | 2.22 | 2.08 | 2.12 | 2.12 | -4.50% | 2,390 |
| Jun 2, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 1 |
| Jun 1, 2026 | 2.36 | 2.36 | 2.22 | 2.22 | 2.22 | -5.93% | 1,145 |
| May 29, 2026 | 2.20 | 2.36 | 2.20 | 2.36 | 2.36 | 15.69% | 3,246 |
| May 28, 2026 | 1.89 | 2.26 | 1.89 | 2.04 | 2.04 | -13.56% | 13,350 |
| May 27, 2026 | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | -5.60% | 410 |
| May 26, 2026 | 2.36 | 2.50 | 2.34 | 2.50 | 2.50 | -6.02% | 59 |
| May 20, 2026 | 2.50 | 2.66 | 2.50 | 2.66 | 2.66 | - | 412 |
| May 18, 2026 | 2.50 | 2.66 | 2.36 | 2.66 | 2.66 | 5.56% | 430 |
| May 15, 2026 | 2.52 | 2.68 | 2.50 | 2.52 | 2.52 | -3.08% | 4,917 |
| May 14, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | 1,155 |