LPP SA (WSE:LPP)
Poland · Delayed Price · Currency is PLN 20,590
+70 (0.34%)
At close: Feb 6, 2026
LPP SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 21,150.00 | 21,170.00 | 20,330.00 | 20,480.00 | 20,480.00 | -3.26% | 2,701 |
| Jan 9, 2026 | 20,970.00 | 21,180.00 | 20,810.00 | 21,170.00 | 21,170.00 | 0.91% | 2,703 |
| Jan 8, 2026 | 21,440.00 | 21,450.00 | 20,600.00 | 20,980.00 | 20,980.00 | -2.19% | 3,352 |
| Jan 7, 2026 | 21,480.00 | 21,800.00 | 21,270.00 | 21,450.00 | 21,450.00 | 0.52% | 5,913 |
| Jan 5, 2026 | 21,210.00 | 21,410.00 | 21,040.00 | 21,340.00 | 21,340.00 | 0.66% | 3,486 |
| Jan 2, 2026 | 20,810.00 | 21,200.00 | 20,750.00 | 21,200.00 | 21,200.00 | 1.87% | 2,973 |
| Dec 30, 2025 | 20,800.00 | 21,000.00 | 20,560.00 | 20,810.00 | 20,810.00 | 0.05% | 2,521 |
| Dec 29, 2025 | 20,770.00 | 20,990.00 | 20,620.00 | 20,800.00 | 20,800.00 | 0.14% | 1,683 |
| Dec 23, 2025 | 21,180.00 | 21,290.00 | 20,730.00 | 20,770.00 | 20,770.00 | -1.94% | 1,664 |
| Dec 22, 2025 | 21,090.00 | 21,480.00 | 21,010.00 | 21,180.00 | 21,180.00 | 0.38% | 2,479 |
| Dec 19, 2025 | 21,180.00 | 21,400.00 | 20,840.00 | 21,100.00 | 21,100.00 | -0.38% | 8,092 |
| Dec 18, 2025 | 21,010.00 | 21,200.00 | 20,750.00 | 21,180.00 | 21,180.00 | 0.81% | 4,109 |
| Dec 17, 2025 | 20,450.00 | 21,080.00 | 20,400.00 | 21,010.00 | 21,010.00 | 3.14% | 9,033 |
| Dec 16, 2025 | 20,330.00 | 20,440.00 | 19,965.00 | 20,370.00 | 20,370.00 | -0.39% | 5,093 |
| Dec 15, 2025 | 20,010.00 | 21,300.00 | 19,930.00 | 20,450.00 | 20,450.00 | 1.64% | 12,634 |
| Dec 12, 2025 | 18,500.00 | 20,280.00 | 18,190.00 | 20,120.00 | 20,120.00 | 15.30% | 28,588 |
| Dec 11, 2025 | 16,990.00 | 17,465.00 | 16,720.00 | 17,450.00 | 17,450.00 | 3.78% | 4,705 |
| Dec 10, 2025 | 17,070.00 | 17,190.00 | 16,815.00 | 16,815.00 | 16,815.00 | -1.46% | 4,064 |
| Dec 9, 2025 | 16,920.00 | 17,200.00 | 16,555.00 | 17,065.00 | 17,065.00 | 1.58% | 4,387 |
| Dec 8, 2025 | 17,100.00 | 17,205.00 | 16,800.00 | 16,800.00 | 16,800.00 | -1.41% | 2,513 |
| Dec 5, 2025 | 16,945.00 | 17,230.00 | 16,820.00 | 17,040.00 | 17,040.00 | 0.56% | 3,030 |
| Dec 4, 2025 | 16,860.00 | 17,265.00 | 16,805.00 | 16,945.00 | 16,945.00 | 1.10% | 2,922 |
| Dec 3, 2025 | 16,890.00 | 17,190.00 | 16,585.00 | 16,760.00 | 16,760.00 | 0.96% | 4,744 |
| Dec 2, 2025 | 16,800.00 | 16,950.00 | 16,490.00 | 16,600.00 | 16,600.00 | -1.19% | 2,788 |
| Dec 1, 2025 | 16,820.00 | 17,035.00 | 16,705.00 | 16,800.00 | 16,800.00 | -1.23% | 2,843 |
| Nov 28, 2025 | 17,250.00 | 17,310.00 | 16,220.00 | 17,010.00 | 17,010.00 | -1.13% | 6,103 |
| Nov 27, 2025 | 17,310.00 | 17,445.00 | 17,110.00 | 17,205.00 | 17,205.00 | -0.58% | 3,548 |
| Nov 26, 2025 | 17,095.00 | 17,395.00 | 16,980.00 | 17,305.00 | 17,305.00 | 2.82% | 5,363 |
| Nov 25, 2025 | 16,300.00 | 17,120.00 | 16,300.00 | 16,830.00 | 16,830.00 | 4.28% | 6,903 |
| Nov 24, 2025 | 16,085.00 | 16,240.00 | 15,785.00 | 16,140.00 | 16,140.00 | 0.88% | 5,275 |
| Nov 21, 2025 | 15,980.00 | 16,085.00 | 15,405.00 | 16,000.00 | 16,000.00 | -0.90% | 4,237 |