LPP SA (WSE:LPP)
Poland · Delayed Price · Currency is PLN 20,140
-160 (-0.79%)
Jul 24, 2026, 5:02 PM CET
LPP SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 18,540.00 | 18,540.00 | 18,180.00 | 18,310.00 | 18,310.00 | -0.76% | 4,596 |
| Jun 25, 2026 | 18,310.00 | 18,640.00 | 18,240.00 | 18,450.00 | 18,450.00 | 1.93% | 7,862 |
| Jun 24, 2026 | 18,570.00 | 18,590.00 | 18,100.00 | 18,100.00 | 18,100.00 | -2.06% | 5,971 |
| Jun 23, 2026 | 18,180.00 | 18,560.00 | 18,170.00 | 18,480.00 | 18,480.00 | 0.71% | 4,302 |
| Jun 22, 2026 | 18,710.00 | 18,800.00 | 18,010.00 | 18,350.00 | 18,350.00 | -1.18% | 11,224 |
| Jun 19, 2026 | 18,890.00 | 18,890.00 | 18,390.00 | 18,570.00 | 18,570.00 | -0.96% | 13,954 |
| Jun 18, 2026 | 19,040.00 | 19,180.00 | 18,720.00 | 18,750.00 | 18,750.00 | -1.42% | 7,452 |
| Jun 17, 2026 | 19,000.00 | 19,370.00 | 18,710.00 | 19,020.00 | 19,020.00 | 0.48% | 9,558 |
| Jun 16, 2026 | 19,870.00 | 19,910.00 | 18,910.00 | 18,930.00 | 18,930.00 | -4.20% | 16,095 |
| Jun 15, 2026 | 20,860.00 | 21,080.00 | 19,760.00 | 19,760.00 | 19,760.00 | -4.08% | 8,242 |
| Jun 12, 2026 | 21,300.00 | 21,440.00 | 20,220.00 | 20,600.00 | 20,600.00 | -6.02% | 10,880 |
| Jun 11, 2026 | 21,880.00 | 22,140.00 | 21,600.00 | 21,920.00 | 21,920.00 | 0.18% | 1,268 |
| Jun 10, 2026 | 22,020.00 | 22,180.00 | 21,420.00 | 21,880.00 | 21,880.00 | -0.64% | 1,828 |
| Jun 9, 2026 | 21,500.00 | 22,200.00 | 21,400.00 | 22,020.00 | 22,020.00 | 1.38% | 2,371 |
| Jun 8, 2026 | 21,400.00 | 21,720.00 | 20,940.00 | 21,720.00 | 21,720.00 | 0.56% | 2,718 |
| Jun 5, 2026 | 21,720.00 | 21,960.00 | 21,480.00 | 21,600.00 | 21,600.00 | -0.55% | 2,608 |
| Jun 3, 2026 | 21,720.00 | 21,740.00 | 21,360.00 | 21,720.00 | 21,720.00 | 0.74% | 2,029 |
| Jun 2, 2026 | 21,680.00 | 22,080.00 | 21,500.00 | 21,560.00 | 21,560.00 | 0.19% | 2,577 |
| Jun 1, 2026 | 22,500.00 | 22,500.00 | 21,520.00 | 21,520.00 | 21,520.00 | -4.69% | 2,635 |
| May 29, 2026 | 22,120.00 | 22,580.00 | 22,000.00 | 22,580.00 | 22,580.00 | 3.11% | 8,065 |
| May 28, 2026 | 21,700.00 | 22,000.00 | 21,560.00 | 21,900.00 | 21,900.00 | 0.27% | 4,190 |
| May 27, 2026 | 22,060.00 | 22,580.00 | 21,800.00 | 21,840.00 | 21,840.00 | -0.82% | 3,456 |
| May 26, 2026 | 22,400.00 | 22,680.00 | 22,020.00 | 22,020.00 | 22,020.00 | -2.05% | 4,468 |
| May 25, 2026 | 21,700.00 | 22,480.00 | 21,680.00 | 22,480.00 | 22,480.00 | 5.14% | 3,457 |
| May 22, 2026 | 21,020.00 | 21,520.00 | 20,920.00 | 21,380.00 | 21,380.00 | 2.69% | 3,900 |
| May 21, 2026 | 21,160.00 | 21,220.00 | 20,800.00 | 20,820.00 | 20,820.00 | -1.61% | 3,231 |
| May 20, 2026 | 21,100.00 | 21,320.00 | 20,740.00 | 21,160.00 | 21,160.00 | 0.47% | 2,279 |
| May 19, 2026 | 21,360.00 | 21,480.00 | 20,960.00 | 21,060.00 | 21,060.00 | -1.13% | 2,281 |
| May 18, 2026 | 20,380.00 | 21,380.00 | 20,240.00 | 21,300.00 | 21,300.00 | 4.11% | 3,723 |
| May 15, 2026 | 20,480.00 | 20,680.00 | 20,280.00 | 20,460.00 | 20,460.00 | -1.06% | 2,171 |