LPP SA (WSE:LPP)
Poland · Delayed Price · Currency is PLN 16,315
-120 (-0.73%)
Aug 5, 2025, 11:35 AM CET
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 16,545.00 | 16,595.00 | 16,355.00 | 16,365.00 | 16,365.00 | -0.43% | 193 |
| Aug 4, 2025 | 16,165.00 | 16,490.00 | 15,805.00 | 16,435.00 | 16,435.00 | 1.54% | 3,370 |
| Aug 1, 2025 | 16,710.00 | 16,710.00 | 16,065.00 | 16,185.00 | 16,185.00 | -3.03% | 4,408 |
| Jul 31, 2025 | 16,910.00 | 17,025.00 | 16,565.00 | 16,690.00 | 16,690.00 | -1.10% | 4,663 |
| Jul 30, 2025 | 16,200.00 | 16,900.00 | 16,105.00 | 16,875.00 | 16,875.00 | 4.42% | 8,640 |
| Jul 29, 2025 | 15,920.00 | 16,250.00 | 15,875.00 | 16,160.00 | 16,160.00 | 1.80% | 4,275 |
| Jul 28, 2025 | 16,150.00 | 16,245.00 | 15,625.00 | 15,875.00 | 15,875.00 | -1.43% | 2,434 |
| Jul 25, 2025 | 16,170.00 | 16,170.00 | 15,855.00 | 16,105.00 | 16,105.00 | -0.28% | 2,912 |
| Jul 24, 2025 | 16,210.00 | 16,285.00 | 16,080.00 | 16,150.00 | 16,150.00 | -0.37% | 4,882 |
| Jul 23, 2025 | 16,020.00 | 16,415.00 | 16,020.00 | 16,210.00 | 16,210.00 | 2.27% | 7,466 |
| Jul 22, 2025 | 15,860.00 | 16,010.00 | 15,680.00 | 15,850.00 | 15,850.00 | 0.57% | 4,671 |
| Jul 21, 2025 | 15,700.00 | 15,940.00 | 15,625.00 | 15,760.00 | 15,760.00 | -0.19% | 3,438 |
| Jul 18, 2025 | 15,270.00 | 15,855.00 | 15,205.00 | 15,790.00 | 15,790.00 | 3.61% | 7,590 |
| Jul 17, 2025 | 14,820.00 | 15,365.00 | 14,815.00 | 15,240.00 | 15,240.00 | 2.87% | 7,611 |
| Jul 16, 2025 | 14,700.00 | 15,035.00 | 14,580.00 | 14,815.00 | 14,815.00 | 0.82% | 4,833 |
| Jul 15, 2025 | 14,790.00 | 15,020.00 | 14,655.00 | 14,695.00 | 14,695.00 | -0.24% | 5,142 |
| Jul 14, 2025 | 14,675.00 | 14,755.00 | 14,520.00 | 14,730.00 | 14,730.00 | 0.99% | 2,592 |
| Jul 11, 2025 | 14,620.00 | 14,730.00 | 14,510.00 | 14,585.00 | 14,585.00 | 0.07% | 4,728 |
| Jul 10, 2025 | 14,600.00 | 14,695.00 | 14,500.00 | 14,575.00 | 14,575.00 | -0.17% | 4,272 |
| Jul 9, 2025 | 14,570.00 | 14,670.00 | 14,315.00 | 14,600.00 | 14,600.00 | 0.65% | 5,606 |
| Jul 8, 2025 | 14,505.00 | 14,660.00 | 14,355.00 | 14,505.00 | 14,505.00 | 0.28% | 4,886 |
| Jul 7, 2025 | 14,825.00 | 14,880.00 | 14,405.00 | 14,465.00 | 14,465.00 | -2.26% | 3,537 |
| Jul 4, 2025 | 14,880.00 | 14,975.00 | 14,555.00 | 14,800.00 | 14,800.00 | -0.54% | 4,326 |
| Jul 3, 2025 | 14,950.00 | 15,250.00 | 14,880.00 | 14,880.00 | 14,880.00 | -0.63% | 4,569 |
| Jul 2, 2025 | 14,880.00 | 15,135.00 | 14,830.00 | 14,975.00 | 14,975.00 | 0.67% | 4,791 |
| Jul 1, 2025 | 14,700.00 | 15,250.00 | 14,700.00 | 14,875.00 | 14,875.00 | 1.40% | 8,249 |
| Jun 30, 2025 | 14,755.00 | 14,950.00 | 14,450.00 | 14,670.00 | 14,670.00 | -1.54% | 6,393 |
| Jun 27, 2025 | 14,510.00 | 15,045.00 | 14,460.00 | 14,900.00 | 14,900.00 | 3.26% | 8,149 |
| Jun 26, 2025 | 14,050.00 | 14,540.00 | 14,025.00 | 14,430.00 | 14,430.00 | 3.59% | 6,915 |
| Jun 25, 2025 | 14,150.00 | 14,150.00 | 13,825.00 | 13,930.00 | 13,930.00 | -0.71% | 2,393 |
| Jun 24, 2025 | 13,880.00 | 14,075.00 | 13,825.00 | 14,030.00 | 14,030.00 | 2.71% | 4,162 |
| Jun 23, 2025 | 14,000.00 | 14,000.00 | 13,475.00 | 13,660.00 | 13,660.00 | -2.74% | 4,913 |
| Jun 20, 2025 | 13,835.00 | 14,135.00 | 13,780.00 | 14,045.00 | 14,045.00 | 0.97% | 6,425 |
| Jun 18, 2025 | 13,900.00 | 13,990.00 | 13,680.00 | 13,910.00 | 13,910.00 | 0.61% | 6,709 |
| Jun 17, 2025 | 14,205.00 | 14,215.00 | 13,675.00 | 13,825.00 | 13,825.00 | -2.74% | 7,379 |
| Jun 16, 2025 | 14,200.00 | 14,340.00 | 14,080.00 | 14,215.00 | 14,215.00 | 0.82% | 5,031 |
| Jun 13, 2025 | 14,250.00 | 14,335.00 | 14,000.00 | 14,100.00 | 14,100.00 | -2.56% | 8,347 |
| Jun 12, 2025 | 14,810.00 | 15,190.00 | 14,295.00 | 14,470.00 | 14,470.00 | 0.31% | 13,925 |
| Jun 11, 2025 | 14,635.00 | 14,740.00 | 14,325.00 | 14,425.00 | 14,425.00 | -1.03% | 4,741 |
| Jun 10, 2025 | 14,555.00 | 14,730.00 | 14,315.00 | 14,575.00 | 14,575.00 | 1.11% | 5,505 |
| Jun 9, 2025 | 14,310.00 | 14,575.00 | 14,275.00 | 14,415.00 | 14,415.00 | 0.73% | 2,709 |
| Jun 6, 2025 | 14,270.00 | 14,490.00 | 14,110.00 | 14,310.00 | 14,310.00 | -0.03% | 3,838 |
| Jun 5, 2025 | 14,440.00 | 14,675.00 | 14,255.00 | 14,315.00 | 14,315.00 | -0.10% | 5,490 |
| Jun 4, 2025 | 14,270.00 | 14,480.00 | 14,220.00 | 14,330.00 | 14,330.00 | 0.49% | 4,561 |
| Jun 3, 2025 | 14,450.00 | 14,450.00 | 13,970.00 | 14,260.00 | 14,260.00 | -0.97% | 5,080 |
| Jun 2, 2025 | 14,290.00 | 14,530.00 | 14,215.00 | 14,400.00 | 14,400.00 | -0.14% | 10,169 |
| May 30, 2025 | 14,700.00 | 14,875.00 | 14,255.00 | 14,420.00 | 14,420.00 | -2.17% | 12,846 |
| May 29, 2025 | 15,445.00 | 15,480.00 | 14,645.00 | 14,740.00 | 14,740.00 | -3.97% | 7,447 |
| May 28, 2025 | 15,595.00 | 15,740.00 | 15,340.00 | 15,350.00 | 15,350.00 | -1.54% | 3,552 |
| May 27, 2025 | 15,740.00 | 15,740.00 | 15,430.00 | 15,590.00 | 15,590.00 | -0.22% | 3,064 |