LPP SA (WSE:LPP)
Poland · Delayed Price · Currency is PLN 21,340
+520 (2.50%)
Sep 4, 2026, 5:00 PM CET
LPP SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 21,020.00 | 21,460.00 | 20,920.00 | 21,340.00 | 21,340.00 | 2.50% | 2,714 |
| Sep 3, 2026 | 20,860.00 | 21,000.00 | 20,560.00 | 20,820.00 | 20,820.00 | -0.38% | 2,361 |
| Sep 2, 2026 | 21,000.00 | 21,100.00 | 20,720.00 | 20,900.00 | 20,900.00 | 0.10% | 2,262 |
| Sep 1, 2026 | 21,000.00 | 21,000.00 | 20,460.00 | 20,880.00 | 20,880.00 | 0.19% | 3,711 |
| Aug 31, 2026 | 20,920.00 | 21,160.00 | 20,820.00 | 20,840.00 | 20,840.00 | -0.76% | 2,974 |
| Aug 28, 2026 | 20,740.00 | 21,000.00 | 20,660.00 | 21,000.00 | 21,000.00 | 1.35% | 1,358 |
| Aug 27, 2026 | 21,300.00 | 21,400.00 | 20,620.00 | 20,720.00 | 20,720.00 | -2.26% | 2,991 |
| Aug 26, 2026 | 20,800.00 | 21,280.00 | 20,720.00 | 21,200.00 | 21,200.00 | 2.42% | 2,633 |
| Aug 25, 2026 | 20,560.00 | 20,740.00 | 20,500.00 | 20,700.00 | 20,700.00 | 0.68% | 1,888 |
| Aug 24, 2026 | 20,800.00 | 20,820.00 | 20,520.00 | 20,560.00 | 20,560.00 | -1.15% | 2,237 |
| Aug 21, 2026 | 20,800.00 | 20,980.00 | 20,740.00 | 20,800.00 | 20,800.00 | 0.48% | 2,222 |
| Aug 20, 2026 | 21,420.00 | 21,460.00 | 20,700.00 | 20,700.00 | 20,700.00 | -3.36% | 2,555 |
| Aug 19, 2026 | 20,980.00 | 21,460.00 | 20,720.00 | 21,420.00 | 21,420.00 | 1.90% | 3,001 |
| Aug 18, 2026 | 21,260.00 | 21,260.00 | 20,840.00 | 21,020.00 | 21,020.00 | -1.41% | 4,959 |
| Aug 17, 2026 | 21,660.00 | 21,920.00 | 21,260.00 | 21,320.00 | 21,320.00 | -2.29% | 2,493 |
| Aug 14, 2026 | 21,640.00 | 21,840.00 | 21,480.00 | 21,820.00 | 21,820.00 | 0.93% | 1,531 |
| Aug 13, 2026 | 22,200.00 | 22,260.00 | 21,520.00 | 21,620.00 | 21,620.00 | -2.70% | 3,488 |
| Aug 12, 2026 | 22,500.00 | 22,500.00 | 22,100.00 | 22,220.00 | 22,220.00 | -0.98% | 2,422 |
| Aug 11, 2026 | 22,180.00 | 22,580.00 | 22,180.00 | 22,440.00 | 22,440.00 | 1.08% | 2,340 |
| Aug 10, 2026 | 22,300.00 | 22,360.00 | 22,020.00 | 22,200.00 | 22,200.00 | -0.09% | 1,647 |
| Aug 7, 2026 | 21,960.00 | 22,580.00 | 21,960.00 | 22,220.00 | 22,220.00 | 1.18% | 4,533 |
| Aug 6, 2026 | 21,840.00 | 22,440.00 | 21,700.00 | 21,960.00 | 21,960.00 | -0.18% | 8,094 |
| Aug 5, 2026 | 21,840.00 | 22,000.00 | 21,460.00 | 22,000.00 | 22,000.00 | 0.73% | 3,242 |
| Aug 4, 2026 | 21,880.00 | 21,980.00 | 21,620.00 | 21,840.00 | 21,840.00 | -0.27% | 3,023 |
| Aug 3, 2026 | 21,780.00 | 21,940.00 | 21,680.00 | 21,900.00 | 21,900.00 | 0.83% | 3,098 |
| Jul 31, 2026 | 21,400.00 | 21,720.00 | 21,400.00 | 21,720.00 | 21,720.00 | 1.40% | 3,682 |
| Jul 30, 2026 | 21,380.00 | 21,780.00 | 21,080.00 | 21,420.00 | 21,420.00 | 0.28% | 4,708 |
| Jul 29, 2026 | 20,980.00 | 21,360.00 | 20,940.00 | 21,360.00 | 21,360.00 | 1.91% | 3,168 |
| Jul 28, 2026 | 20,540.00 | 21,080.00 | 20,460.00 | 20,960.00 | 20,960.00 | 1.75% | 3,654 |
| Jul 27, 2026 | 20,380.00 | 20,720.00 | 20,300.00 | 20,600.00 | 20,600.00 | 2.28% | 2,323 |
| Jul 24, 2026 | 20,360.00 | 20,520.00 | 20,140.00 | 20,140.00 | 20,140.00 | -0.79% | 2,452 |
| Jul 23, 2026 | 20,280.00 | 20,900.00 | 20,040.00 | 20,300.00 | 20,300.00 | 0.10% | 4,935 |
| Jul 22, 2026 | 20,100.00 | 20,360.00 | 19,820.00 | 20,280.00 | 20,280.00 | 1.65% | 2,832 |
| Jul 21, 2026 | 20,160.00 | 20,180.00 | 19,830.00 | 19,950.00 | 19,950.00 | 0.20% | 2,492 |
| Jul 20, 2026 | 19,960.00 | 20,300.00 | 19,820.00 | 19,910.00 | 19,910.00 | -0.25% | 3,096 |
| Jul 17, 2026 | 20,020.00 | 20,240.00 | 19,800.00 | 19,960.00 | 19,960.00 | -0.40% | 2,760 |
| Jul 16, 2026 | 19,850.00 | 20,360.00 | 19,840.00 | 20,040.00 | 20,040.00 | 0.96% | 5,192 |
| Jul 15, 2026 | 19,710.00 | 20,000.00 | 19,610.00 | 19,850.00 | 19,850.00 | 1.02% | 3,979 |
| Jul 14, 2026 | 19,330.00 | 19,680.00 | 19,120.00 | 19,650.00 | 19,650.00 | 2.02% | 2,528 |
| Jul 13, 2026 | 19,400.00 | 19,540.00 | 19,200.00 | 19,260.00 | 19,260.00 | -0.62% | 2,655 |
| Jul 10, 2026 | 18,950.00 | 19,540.00 | 18,950.00 | 19,380.00 | 19,380.00 | 3.09% | 3,584 |
| Jul 9, 2026 | 18,680.00 | 18,870.00 | 18,580.00 | 18,800.00 | 18,800.00 | 0.70% | 2,529 |
| Jul 8, 2026 | 18,810.00 | 18,900.00 | 18,350.00 | 18,670.00 | 18,670.00 | -0.69% | 4,456 |
| Jul 7, 2026 | 18,920.00 | 19,090.00 | 18,650.00 | 18,800.00 | 18,800.00 | -0.63% | 3,789 |
| Jul 6, 2026 | 18,660.00 | 19,090.00 | 18,660.00 | 18,920.00 | 18,920.00 | 1.99% | 3,092 |
| Jul 3, 2026 | 18,620.00 | 18,730.00 | 18,520.00 | 18,550.00 | 18,550.00 | 0.05% | 2,066 |
| Jul 2, 2026 | 18,510.00 | 18,710.00 | 18,310.00 | 18,540.00 | 18,540.00 | 0.22% | 4,248 |
| Jul 1, 2026 | 18,430.00 | 18,600.00 | 18,150.00 | 18,500.00 | 18,500.00 | 1.20% | 5,142 |
| Jun 30, 2026 | 18,640.00 | 18,720.00 | 18,200.00 | 18,280.00 | 18,280.00 | -1.19% | 3,818 |
| Jun 29, 2026 | 18,410.00 | 18,600.00 | 18,180.00 | 18,500.00 | 18,500.00 | 1.04% | 5,111 |