LPP SA (WSE:LPP)
Poland · Delayed Price · Currency is PLN 17,395
+265 (1.55%)
Sep 5, 2025, 5:02 PM CET
LPP SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17,080.00 | 17,595.00 | 17,080.00 | 17,395.00 | 17,395.00 | 1.55% | 3,679 |
| Sep 4, 2025 | 17,045.00 | 17,255.00 | 16,825.00 | 17,130.00 | 17,130.00 | 0.47% | 2,183 |
| Sep 3, 2025 | 17,010.00 | 17,360.00 | 16,940.00 | 17,050.00 | 17,050.00 | 0.50% | 2,134 |
| Sep 2, 2025 | 17,150.00 | 17,240.00 | 16,700.00 | 16,965.00 | 16,965.00 | -1.88% | 3,349 |
| Sep 1, 2025 | 17,250.00 | 17,460.00 | 16,975.00 | 17,290.00 | 17,290.00 | 0.23% | 3,693 |
| Aug 29, 2025 | 17,150.00 | 17,435.00 | 17,130.00 | 17,250.00 | 17,250.00 | 0.41% | 2,829 |
| Aug 28, 2025 | 17,425.00 | 17,590.00 | 17,050.00 | 17,180.00 | 17,180.00 | -0.12% | 2,912 |
| Aug 27, 2025 | 17,410.00 | 17,525.00 | 17,040.00 | 17,200.00 | 17,200.00 | -1.21% | 2,521 |
| Aug 26, 2025 | 17,485.00 | 17,840.00 | 17,250.00 | 17,410.00 | 17,410.00 | -0.63% | 6,242 |
| Aug 25, 2025 | 16,840.00 | 17,580.00 | 16,795.00 | 17,520.00 | 17,520.00 | 3.82% | 4,918 |
| Aug 22, 2025 | 16,780.00 | 17,100.00 | 16,550.00 | 16,875.00 | 16,875.00 | -0.24% | 4,335 |
| Aug 21, 2025 | 16,785.00 | 17,050.00 | 16,700.00 | 16,915.00 | 16,915.00 | 0.39% | 2,020 |
| Aug 20, 2025 | 16,900.00 | 16,990.00 | 16,670.00 | 16,850.00 | 16,850.00 | -0.30% | 2,722 |
| Aug 19, 2025 | 16,480.00 | 16,965.00 | 16,390.00 | 16,900.00 | 16,900.00 | 2.77% | 3,132 |
| Aug 18, 2025 | 16,550.00 | 16,725.00 | 16,280.00 | 16,445.00 | 16,445.00 | 0.40% | 2,866 |
| Aug 14, 2025 | 16,480.00 | 16,540.00 | 16,170.00 | 16,380.00 | 16,380.00 | -0.76% | 2,724 |
| Aug 13, 2025 | 16,400.00 | 16,505.00 | 16,175.00 | 16,505.00 | 16,505.00 | 1.51% | 1,995 |
| Aug 12, 2025 | 16,395.00 | 16,600.00 | 16,225.00 | 16,260.00 | 16,260.00 | -0.31% | 2,147 |
| Aug 11, 2025 | 16,850.00 | 16,895.00 | 16,310.00 | 16,310.00 | 16,310.00 | -3.12% | 2,461 |
| Aug 8, 2025 | 16,310.00 | 16,875.00 | 16,150.00 | 16,835.00 | 16,835.00 | 2.47% | 3,105 |
| Aug 7, 2025 | 16,370.00 | 16,835.00 | 16,200.00 | 16,430.00 | 16,430.00 | 0.27% | 4,652 |
| Aug 6, 2025 | 16,250.00 | 16,420.00 | 16,040.00 | 16,385.00 | 16,385.00 | 1.11% | 2,927 |
| Aug 5, 2025 | 16,545.00 | 16,595.00 | 16,120.00 | 16,205.00 | 16,205.00 | -1.40% | 3,223 |
| Aug 4, 2025 | 16,165.00 | 16,490.00 | 15,805.00 | 16,435.00 | 16,435.00 | 1.54% | 3,377 |
| 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 |