LPP SA (WSE:LPP)
Poland · Delayed Price · Currency is PLN 26,560
+160 (0.61%)
Oct 19, 2026, 4:49 PM CET
LPP SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 26,380.00 | 26,640.00 | 26,220.00 | 26,560.00 | 26,560.00 | 0.61% | 1,765 |
| Oct 16, 2026 | 26,300.00 | 26,500.00 | 26,160.00 | 26,400.00 | 26,400.00 | - | 3,364 |
| Oct 15, 2026 | 25,600.00 | 26,400.00 | 25,360.00 | 26,400.00 | 26,400.00 | 1.93% | 5,059 |
| Oct 14, 2026 | 25,260.00 | 25,900.00 | 25,160.00 | 25,900.00 | 25,900.00 | 2.53% | 4,797 |
| Oct 13, 2026 | 25,600.00 | 25,760.00 | 24,980.00 | 25,260.00 | 25,260.00 | -1.56% | 3,930 |
| Oct 12, 2026 | 25,000.00 | 25,660.00 | 24,880.00 | 25,660.00 | 25,660.00 | 2.48% | 4,094 |
| Oct 9, 2026 | 24,600.00 | 25,080.00 | 24,440.00 | 25,040.00 | 25,040.00 | 2.62% | 4,960 |
| Oct 8, 2026 | 24,340.00 | 24,680.00 | 24,200.00 | 24,400.00 | 24,400.00 | 0.41% | 2,716 |
| Oct 7, 2026 | 25,180.00 | 25,280.00 | 24,620.00 | 24,800.00 | 24,300.00 | -1.90% | 3,076 |
| Oct 6, 2026 | 24,920.00 | 25,280.00 | 24,700.00 | 25,280.00 | 24,770.32 | 1.53% | 3,041 |
| Oct 5, 2026 | 24,600.00 | 24,900.00 | 24,080.00 | 24,900.00 | 24,397.98 | 3.66% | 2,884 |
| Oct 2, 2026 | 24,720.00 | 24,780.00 | 23,860.00 | 24,020.00 | 23,535.73 | -2.91% | 4,716 |
| Oct 1, 2026 | 25,000.00 | 25,000.00 | 24,400.00 | 24,740.00 | 24,241.21 | -0.40% | 5,334 |
| Sep 30, 2026 | 24,980.00 | 25,100.00 | 24,660.00 | 24,840.00 | 24,339.19 | -0.72% | 3,911 |
| Sep 29, 2026 | 24,780.00 | 25,020.00 | 24,600.00 | 25,020.00 | 24,515.56 | 0.81% | 5,722 |
| Sep 28, 2026 | 24,920.00 | 24,980.00 | 24,580.00 | 24,820.00 | 24,319.60 | -0.32% | 2,638 |
| Sep 25, 2026 | 24,700.00 | 24,900.00 | 24,600.00 | 24,900.00 | 24,397.98 | 1.06% | 2,590 |
| Sep 24, 2026 | 24,200.00 | 24,640.00 | 24,060.00 | 24,640.00 | 24,143.23 | 0.49% | 5,414 |
| Sep 23, 2026 | 24,480.00 | 24,760.00 | 24,260.00 | 24,520.00 | 24,025.65 | -0.33% | 2,852 |
| Sep 22, 2026 | 24,160.00 | 24,600.00 | 23,940.00 | 24,600.00 | 24,104.03 | 1.74% | 5,373 |
| Sep 21, 2026 | 24,000.00 | 24,200.00 | 23,700.00 | 24,180.00 | 23,692.50 | 0.08% | 3,674 |
| Sep 18, 2026 | 23,200.00 | 24,360.00 | 23,140.00 | 24,160.00 | 23,672.90 | 7.95% | 26,360 |
| Sep 17, 2026 | 21,780.00 | 22,380.00 | 21,460.00 | 22,380.00 | 21,928.79 | 3.23% | 4,624 |
| Sep 16, 2026 | 21,960.00 | 22,020.00 | 21,460.00 | 21,680.00 | 21,242.90 | -1.28% | 2,613 |
| Sep 15, 2026 | 21,780.00 | 22,160.00 | 21,440.00 | 21,960.00 | 21,517.26 | 0.73% | 2,975 |
| Sep 14, 2026 | 21,500.00 | 21,900.00 | 21,300.00 | 21,800.00 | 21,360.48 | 1.11% | 2,844 |
| Sep 11, 2026 | 21,660.00 | 21,680.00 | 21,280.00 | 21,560.00 | 21,125.32 | 0.56% | 2,345 |
| Sep 10, 2026 | 21,640.00 | 21,880.00 | 21,440.00 | 21,440.00 | 21,007.74 | -0.19% | 2,616 |
| Sep 9, 2026 | 22,020.00 | 22,020.00 | 21,420.00 | 21,480.00 | 21,046.94 | -2.72% | 3,637 |
| Sep 8, 2026 | 21,260.00 | 22,320.00 | 21,120.00 | 22,080.00 | 21,634.84 | 3.76% | 4,564 |
| Sep 7, 2026 | 21,340.00 | 21,480.00 | 21,160.00 | 21,280.00 | 20,850.97 | -0.28% | 1,414 |
| Sep 4, 2026 | 21,020.00 | 21,460.00 | 20,920.00 | 21,340.00 | 20,909.76 | 2.50% | 2,714 |
| Sep 3, 2026 | 20,860.00 | 21,000.00 | 20,560.00 | 20,820.00 | 20,400.24 | -0.38% | 2,361 |
| Sep 2, 2026 | 21,000.00 | 21,100.00 | 20,720.00 | 20,900.00 | 20,478.63 | 0.10% | 2,262 |
| Sep 1, 2026 | 21,000.00 | 21,000.00 | 20,460.00 | 20,880.00 | 20,459.03 | 0.19% | 3,711 |
| Aug 31, 2026 | 20,920.00 | 21,160.00 | 20,820.00 | 20,840.00 | 20,419.84 | -0.76% | 2,974 |
| Aug 28, 2026 | 20,740.00 | 21,000.00 | 20,660.00 | 21,000.00 | 20,576.61 | 1.35% | 1,358 |
| Aug 27, 2026 | 21,300.00 | 21,400.00 | 20,620.00 | 20,720.00 | 20,302.26 | -2.26% | 2,991 |
| Aug 26, 2026 | 20,800.00 | 21,280.00 | 20,720.00 | 21,200.00 | 20,772.58 | 2.42% | 2,633 |
| Aug 25, 2026 | 20,560.00 | 20,740.00 | 20,500.00 | 20,700.00 | 20,282.66 | 0.68% | 1,888 |
| Aug 24, 2026 | 20,800.00 | 20,820.00 | 20,520.00 | 20,560.00 | 20,145.48 | -1.15% | 2,237 |
| Aug 21, 2026 | 20,800.00 | 20,980.00 | 20,740.00 | 20,800.00 | 20,380.65 | 0.48% | 2,222 |
| Aug 20, 2026 | 21,420.00 | 21,460.00 | 20,700.00 | 20,700.00 | 20,282.66 | -3.36% | 2,555 |
| Aug 19, 2026 | 20,980.00 | 21,460.00 | 20,720.00 | 21,420.00 | 20,988.15 | 1.90% | 3,001 |
| Aug 18, 2026 | 21,260.00 | 21,260.00 | 20,840.00 | 21,020.00 | 20,596.21 | -1.41% | 4,959 |
| Aug 17, 2026 | 21,660.00 | 21,920.00 | 21,260.00 | 21,320.00 | 20,890.16 | -2.29% | 2,493 |
| Aug 14, 2026 | 21,640.00 | 21,840.00 | 21,480.00 | 21,820.00 | 21,380.08 | 0.93% | 1,531 |
| Aug 13, 2026 | 22,200.00 | 22,260.00 | 21,520.00 | 21,620.00 | 21,184.11 | -2.70% | 3,488 |
| Aug 12, 2026 | 22,500.00 | 22,500.00 | 22,100.00 | 22,220.00 | 21,772.02 | -0.98% | 2,422 |
| Aug 11, 2026 | 22,180.00 | 22,580.00 | 22,180.00 | 22,440.00 | 21,987.58 | 1.08% | 2,340 |