LPP SA (WSE:LPP)
Poland · Delayed Price · Currency is PLN 16,730
-95 (-0.56%)
Oct 21, 2025, 2:44 PM CET
LPP SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 16,825.00 | 16,970.00 | 16,660.00 | 16,715.00 | 16,715.00 | -0.65% | 359 |
| Oct 20, 2025 | 16,825.00 | 17,000.00 | 16,755.00 | 16,825.00 | 16,825.00 | - | 2,690 |
| Oct 17, 2025 | 16,670.00 | 17,000.00 | 16,290.00 | 16,825.00 | 16,825.00 | 0.93% | 4,547 |
| Oct 16, 2025 | 17,070.00 | 17,085.00 | 16,425.00 | 16,670.00 | 16,670.00 | -1.54% | 4,430 |
| Oct 15, 2025 | 16,700.00 | 16,995.00 | 16,600.00 | 16,930.00 | 16,930.00 | 1.38% | 3,627 |
| Oct 14, 2025 | 17,110.00 | 17,180.00 | 16,555.00 | 16,700.00 | 16,700.00 | -3.05% | 3,944 |
| Oct 13, 2025 | 17,070.00 | 17,265.00 | 17,030.00 | 17,225.00 | 17,225.00 | -0.14% | 1,894 |
| Oct 10, 2025 | 17,445.00 | 17,540.00 | 17,115.00 | 17,250.00 | 17,250.00 | -1.12% | 3,456 |
| Oct 9, 2025 | 17,430.00 | 17,700.00 | 17,380.00 | 17,445.00 | 17,445.00 | -1.38% | 2,616 |
| Oct 8, 2025 | 17,800.00 | 17,880.00 | 17,520.00 | 17,690.00 | 17,360.00 | -0.79% | 4,039 |
| Oct 7, 2025 | 17,505.00 | 17,920.00 | 17,340.00 | 17,830.00 | 17,497.39 | 1.91% | 4,145 |
| Oct 6, 2025 | 17,390.00 | 17,590.00 | 17,310.00 | 17,495.00 | 17,168.64 | 0.55% | 1,444 |
| Oct 3, 2025 | 17,600.00 | 17,745.00 | 17,215.00 | 17,400.00 | 17,075.41 | -1.05% | 3,368 |
| Oct 2, 2025 | 17,695.00 | 17,695.00 | 17,170.00 | 17,585.00 | 17,256.96 | 0.20% | 3,789 |
| Oct 1, 2025 | 17,555.00 | 17,775.00 | 17,500.00 | 17,550.00 | 17,222.61 | -0.74% | 2,885 |
| Sep 30, 2025 | 17,575.00 | 17,770.00 | 17,480.00 | 17,680.00 | 17,350.19 | 0.31% | 2,759 |
| Sep 29, 2025 | 17,690.00 | 17,920.00 | 17,535.00 | 17,625.00 | 17,296.21 | -0.76% | 3,716 |
| Sep 26, 2025 | 17,650.00 | 17,980.00 | 17,340.00 | 17,760.00 | 17,428.69 | -0.56% | 7,553 |
| Sep 25, 2025 | 17,955.00 | 18,045.00 | 17,650.00 | 17,860.00 | 17,526.83 | -0.53% | 4,744 |
| Sep 24, 2025 | 17,750.00 | 18,000.00 | 17,615.00 | 17,955.00 | 17,620.06 | 0.67% | 3,574 |
| Sep 23, 2025 | 17,830.00 | 18,025.00 | 17,730.00 | 17,835.00 | 17,502.30 | -0.56% | 3,112 |
| Sep 22, 2025 | 17,765.00 | 17,975.00 | 17,585.00 | 17,935.00 | 17,600.43 | 0.36% | 3,562 |
| Sep 19, 2025 | 18,120.00 | 18,250.00 | 17,720.00 | 17,870.00 | 17,536.64 | -1.33% | 6,587 |
| Sep 18, 2025 | 18,190.00 | 18,290.00 | 17,965.00 | 18,110.00 | 17,772.17 | -0.77% | 3,700 |
| Sep 17, 2025 | 18,155.00 | 18,425.00 | 18,090.00 | 18,250.00 | 17,909.55 | 0.83% | 2,970 |
| Sep 16, 2025 | 18,315.00 | 18,550.00 | 18,100.00 | 18,100.00 | 17,762.35 | -1.17% | 5,161 |
| Sep 15, 2025 | 18,190.00 | 18,380.00 | 18,175.00 | 18,315.00 | 17,973.34 | 0.69% | 2,819 |
| Sep 12, 2025 | 18,260.00 | 18,590.00 | 18,185.00 | 18,190.00 | 17,850.76 | -0.60% | 6,677 |
| Sep 11, 2025 | 17,515.00 | 18,350.00 | 17,515.00 | 18,300.00 | 17,958.70 | 3.21% | 7,241 |
| Sep 10, 2025 | 17,345.00 | 17,775.00 | 17,150.00 | 17,730.00 | 17,399.34 | 1.34% | 6,394 |
| Sep 9, 2025 | 17,600.00 | 17,805.00 | 17,385.00 | 17,495.00 | 17,168.72 | -1.10% | 2,228 |
| Sep 8, 2025 | 17,325.00 | 17,770.00 | 17,325.00 | 17,690.00 | 17,360.08 | 1.70% | 2,064 |
| Sep 5, 2025 | 17,080.00 | 17,595.00 | 17,080.00 | 17,395.00 | 17,070.58 | 1.55% | 3,681 |
| Sep 4, 2025 | 17,045.00 | 17,255.00 | 16,825.00 | 17,130.00 | 16,810.53 | 0.47% | 2,183 |
| Sep 3, 2025 | 17,010.00 | 17,360.00 | 16,940.00 | 17,050.00 | 16,732.02 | 0.50% | 2,134 |
| Sep 2, 2025 | 17,150.00 | 17,240.00 | 16,700.00 | 16,965.00 | 16,648.60 | -1.88% | 3,349 |
| Sep 1, 2025 | 17,250.00 | 17,460.00 | 16,975.00 | 17,290.00 | 16,967.54 | 0.23% | 3,693 |
| Aug 29, 2025 | 17,150.00 | 17,435.00 | 17,130.00 | 17,250.00 | 16,928.29 | 0.41% | 2,829 |
| Aug 28, 2025 | 17,425.00 | 17,590.00 | 17,050.00 | 17,180.00 | 16,859.59 | -0.12% | 2,912 |
| Aug 27, 2025 | 17,410.00 | 17,525.00 | 17,040.00 | 17,200.00 | 16,879.22 | -1.21% | 2,521 |
| Aug 26, 2025 | 17,485.00 | 17,840.00 | 17,250.00 | 17,410.00 | 17,085.30 | -0.63% | 6,242 |
| Aug 25, 2025 | 16,840.00 | 17,580.00 | 16,795.00 | 17,520.00 | 17,193.25 | 3.82% | 4,918 |
| Aug 22, 2025 | 16,780.00 | 17,100.00 | 16,550.00 | 16,875.00 | 16,560.28 | -0.24% | 4,335 |
| Aug 21, 2025 | 16,785.00 | 17,050.00 | 16,700.00 | 16,915.00 | 16,599.54 | 0.39% | 2,020 |
| Aug 20, 2025 | 16,900.00 | 16,990.00 | 16,670.00 | 16,850.00 | 16,535.75 | -0.30% | 2,722 |
| Aug 19, 2025 | 16,480.00 | 16,965.00 | 16,390.00 | 16,900.00 | 16,584.81 | 2.77% | 3,132 |
| Aug 18, 2025 | 16,550.00 | 16,725.00 | 16,280.00 | 16,445.00 | 16,138.30 | 0.40% | 2,866 |
| Aug 14, 2025 | 16,480.00 | 16,540.00 | 16,170.00 | 16,380.00 | 16,074.51 | -0.76% | 2,724 |
| Aug 13, 2025 | 16,400.00 | 16,505.00 | 16,175.00 | 16,505.00 | 16,197.18 | 1.51% | 1,995 |
| Aug 12, 2025 | 16,395.00 | 16,600.00 | 16,225.00 | 16,260.00 | 15,956.75 | -0.31% | 2,147 |