LPP SA (WSE:LPP)
Poland · Delayed Price · Currency is PLN 19,500
+650 (3.45%)
Mar 23, 2026, 5:03 PM CET
LPP SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 18,550.00 | 19,440.00 | 18,335.00 | 19,215.00 | - | 1.94% | 2,055 |
| Mar 20, 2026 | 18,980.00 | 19,120.00 | 18,530.00 | 18,850.00 | 18,850.00 | 0.11% | 8,369 |
| Mar 19, 2026 | 19,470.00 | 19,510.00 | 18,790.00 | 18,830.00 | 18,830.00 | -3.11% | 6,838 |
| Mar 18, 2026 | 19,500.00 | 19,890.00 | 19,425.00 | 19,435.00 | 19,435.00 | 0.28% | 3,120 |
| Mar 17, 2026 | 19,205.00 | 19,480.00 | 19,115.00 | 19,380.00 | 19,380.00 | 0.41% | 1,709 |
| Mar 16, 2026 | 19,195.00 | 19,470.00 | 19,040.00 | 19,300.00 | 19,300.00 | 1.10% | 2,316 |
| Mar 13, 2026 | 19,215.00 | 19,410.00 | 18,980.00 | 19,090.00 | 19,090.00 | -1.39% | 3,344 |
| Mar 12, 2026 | 19,360.00 | 19,575.00 | 19,155.00 | 19,360.00 | 19,360.00 | -0.44% | 3,881 |
| Mar 11, 2026 | 19,930.00 | 20,000.00 | 19,310.00 | 19,445.00 | 19,445.00 | -2.38% | 3,361 |
| Mar 10, 2026 | 19,745.00 | 19,930.00 | 19,650.00 | 19,920.00 | 19,920.00 | 2.73% | 2,556 |
| Mar 9, 2026 | 19,350.00 | 19,450.00 | 18,940.00 | 19,390.00 | 19,390.00 | -0.82% | 2,812 |
| Mar 6, 2026 | 19,920.00 | 19,960.00 | 19,355.00 | 19,550.00 | 19,550.00 | -1.16% | 2,838 |
| Mar 5, 2026 | 20,130.00 | 20,160.00 | 19,600.00 | 19,780.00 | 19,780.00 | -1.49% | 2,580 |
| Mar 4, 2026 | 19,730.00 | 20,090.00 | 19,700.00 | 20,080.00 | 20,080.00 | 2.63% | 2,829 |
| Mar 3, 2026 | 20,310.00 | 20,440.00 | 19,430.00 | 19,565.00 | 19,565.00 | -5.02% | 4,381 |
| Mar 2, 2026 | 20,230.00 | 20,660.00 | 19,960.00 | 20,600.00 | 20,600.00 | -0.34% | 3,613 |
| Feb 27, 2026 | 20,470.00 | 20,690.00 | 20,280.00 | 20,670.00 | 20,670.00 | 0.05% | 4,692 |
| Feb 26, 2026 | 20,600.00 | 20,840.00 | 20,460.00 | 20,660.00 | 20,660.00 | 0.29% | 2,110 |
| Feb 25, 2026 | 20,390.00 | 20,690.00 | 20,260.00 | 20,600.00 | 20,600.00 | 0.49% | 2,286 |
| Feb 24, 2026 | 20,360.00 | 20,520.00 | 20,130.00 | 20,500.00 | 20,500.00 | 0.94% | 1,997 |
| Feb 23, 2026 | 19,980.00 | 20,440.00 | 19,900.00 | 20,310.00 | 20,310.00 | 1.73% | 2,641 |
| Feb 20, 2026 | 20,210.00 | 20,230.00 | 19,770.00 | 19,965.00 | 19,965.00 | -0.72% | 4,516 |
| Feb 19, 2026 | 20,640.00 | 20,730.00 | 20,010.00 | 20,110.00 | 20,110.00 | -2.66% | 3,086 |
| Feb 18, 2026 | 20,710.00 | 20,740.00 | 20,390.00 | 20,660.00 | 20,660.00 | 0.93% | 1,974 |
| Feb 17, 2026 | 20,720.00 | 20,880.00 | 20,330.00 | 20,470.00 | 20,470.00 | -2.01% | 2,662 |
| Feb 16, 2026 | 20,790.00 | 20,890.00 | 20,710.00 | 20,890.00 | 20,890.00 | - | 1,427 |
| Feb 13, 2026 | 20,650.00 | 20,910.00 | 20,480.00 | 20,890.00 | 20,890.00 | 0.63% | 2,097 |
| Feb 12, 2026 | 20,660.00 | 20,920.00 | 20,650.00 | 20,760.00 | 20,760.00 | -0.29% | 1,768 |
| Feb 11, 2026 | 20,710.00 | 20,950.00 | 20,410.00 | 20,820.00 | 20,820.00 | 0.53% | 2,293 |
| Feb 10, 2026 | 20,950.00 | 21,080.00 | 20,440.00 | 20,710.00 | 20,710.00 | -0.91% | 2,560 |
| Feb 9, 2026 | 20,600.00 | 21,160.00 | 20,590.00 | 20,900.00 | 20,900.00 | 1.51% | 4,869 |
| Feb 6, 2026 | 20,370.00 | 20,650.00 | 20,370.00 | 20,590.00 | 20,590.00 | 0.34% | 2,982 |
| Feb 5, 2026 | 20,150.00 | 20,650.00 | 20,130.00 | 20,520.00 | 20,520.00 | 0.98% | 3,766 |
| Feb 4, 2026 | 20,280.00 | 20,350.00 | 19,970.00 | 20,320.00 | 20,320.00 | 0.25% | 3,541 |
| Feb 3, 2026 | 19,965.00 | 20,320.00 | 19,720.00 | 20,270.00 | 20,270.00 | 2.12% | 8,331 |
| Feb 2, 2026 | 19,650.00 | 19,930.00 | 19,450.00 | 19,850.00 | 19,850.00 | 1.02% | 3,650 |
| Jan 30, 2026 | 19,795.00 | 19,900.00 | 19,570.00 | 19,650.00 | 19,650.00 | -0.25% | 6,670 |
| Jan 29, 2026 | 20,130.00 | 20,130.00 | 19,660.00 | 19,700.00 | 19,700.00 | -2.14% | 6,457 |
| Jan 28, 2026 | 20,280.00 | 20,290.00 | 19,945.00 | 20,130.00 | 20,130.00 | -0.35% | 4,425 |
| Jan 27, 2026 | 20,250.00 | 20,330.00 | 19,915.00 | 20,200.00 | 20,200.00 | 0.30% | 4,487 |
| Jan 26, 2026 | 19,610.00 | 20,380.00 | 19,550.00 | 20,140.00 | 20,140.00 | 2.36% | 4,713 |
| Jan 23, 2026 | 20,400.00 | 20,400.00 | 19,405.00 | 19,675.00 | 19,675.00 | -3.22% | 7,338 |
| Jan 22, 2026 | 20,100.00 | 20,410.00 | 20,100.00 | 20,330.00 | 20,330.00 | 1.25% | 4,220 |
| Jan 21, 2026 | 20,000.00 | 20,080.00 | 19,600.00 | 20,080.00 | 20,080.00 | 0.93% | 4,016 |
| Jan 20, 2026 | 19,700.00 | 19,895.00 | 19,100.00 | 19,895.00 | 19,895.00 | 1.25% | 4,590 |
| Jan 19, 2026 | 20,270.00 | 20,280.00 | 19,585.00 | 19,650.00 | 19,650.00 | -3.30% | 4,636 |
| Jan 16, 2026 | 20,590.00 | 20,690.00 | 20,150.00 | 20,320.00 | 20,320.00 | -1.31% | 4,634 |
| Jan 15, 2026 | 20,510.00 | 20,680.00 | 20,060.00 | 20,590.00 | 20,590.00 | 0.44% | 4,796 |
| Jan 14, 2026 | 20,760.00 | 20,810.00 | 20,310.00 | 20,500.00 | 20,500.00 | -0.97% | 4,958 |
| Jan 13, 2026 | 20,660.00 | 20,890.00 | 20,380.00 | 20,700.00 | 20,700.00 | 1.07% | 4,820 |