LPP SA (WSE:LPP)
Poland · Delayed Price · Currency is PLN 21,420
+100 (0.47%)
May 5, 2026, 5:00 PM CET
LPP SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 21,380.00 | 21,500.00 | 21,140.00 | 21,440.00 | - | 0.56% | 1 |
| May 4, 2026 | 22,040.00 | 22,040.00 | 21,120.00 | 21,320.00 | 21,320.00 | -2.56% | 2,956 |
| Apr 30, 2026 | 22,420.00 | 22,420.00 | 21,600.00 | 21,880.00 | 21,880.00 | -1.44% | 3,226 |
| Apr 29, 2026 | 22,320.00 | 22,700.00 | 22,080.00 | 22,200.00 | 22,200.00 | -0.45% | 4,845 |
| Apr 28, 2026 | 22,500.00 | 22,820.00 | 22,220.00 | 22,300.00 | 22,300.00 | -1.59% | 2,496 |
| Apr 27, 2026 | 22,620.00 | 22,800.00 | 22,340.00 | 22,660.00 | 22,660.00 | 0.18% | 2,285 |
| Apr 24, 2026 | 23,300.00 | 23,300.00 | 22,520.00 | 22,620.00 | 22,620.00 | -2.84% | 3,089 |
| Apr 23, 2026 | 23,500.00 | 23,540.00 | 23,000.00 | 23,280.00 | 23,280.00 | -1.44% | 3,297 |
| Apr 22, 2026 | 24,000.00 | 24,180.00 | 23,480.00 | 23,620.00 | 23,620.00 | -2.72% | 3,424 |
| Apr 21, 2026 | 24,080.00 | 24,480.00 | 23,900.00 | 24,280.00 | 23,880.00 | 1.59% | 5,325 |
| Apr 20, 2026 | 24,000.00 | 24,080.00 | 23,800.00 | 23,900.00 | 23,506.26 | -1.24% | 3,225 |
| Apr 17, 2026 | 23,980.00 | 24,380.00 | 23,620.00 | 24,200.00 | 23,801.32 | 1.34% | 2,487 |
| Apr 16, 2026 | 23,760.00 | 23,980.00 | 23,680.00 | 23,880.00 | 23,486.59 | 0.51% | 2,684 |
| Apr 15, 2026 | 23,880.00 | 23,880.00 | 23,400.00 | 23,760.00 | 23,368.57 | 0.08% | 4,217 |
| Apr 14, 2026 | 23,500.00 | 23,960.00 | 23,240.00 | 23,740.00 | 23,348.90 | 1.37% | 3,874 |
| Apr 13, 2026 | 23,100.00 | 23,480.00 | 23,040.00 | 23,420.00 | 23,034.17 | -0.09% | 1,829 |
| Apr 10, 2026 | 22,640.00 | 23,440.00 | 22,360.00 | 23,440.00 | 23,053.84 | 3.53% | 5,224 |
| Apr 9, 2026 | 22,420.00 | 22,640.00 | 21,760.00 | 22,640.00 | 22,267.02 | 0.98% | 4,044 |
| Apr 8, 2026 | 22,680.00 | 23,020.00 | 22,340.00 | 22,420.00 | 22,050.64 | 1.17% | 5,684 |
| Apr 7, 2026 | 22,540.00 | 22,620.00 | 22,020.00 | 22,160.00 | 21,794.93 | -2.76% | 3,406 |
| Apr 2, 2026 | 22,500.00 | 22,790.00 | 22,400.00 | 22,790.00 | 22,414.55 | -0.04% | 3,445 |
| Apr 1, 2026 | 22,480.00 | 22,840.00 | 22,360.00 | 22,800.00 | 22,424.38 | 2.24% | 4,535 |
| Mar 31, 2026 | 21,650.00 | 22,440.00 | 21,650.00 | 22,300.00 | 21,932.62 | 3.10% | 4,752 |
| Mar 30, 2026 | 21,800.00 | 22,000.00 | 21,450.00 | 21,630.00 | 21,273.66 | -0.87% | 6,522 |
| Mar 27, 2026 | 22,090.00 | 22,200.00 | 21,540.00 | 21,820.00 | 21,460.53 | -2.72% | 6,456 |
| Mar 26, 2026 | 20,600.00 | 22,650.00 | 20,470.00 | 22,430.00 | 22,060.48 | 12.69% | 17,859 |
| Mar 25, 2026 | 19,600.00 | 19,990.00 | 19,505.00 | 19,905.00 | 19,577.08 | 2.84% | 4,107 |
| Mar 24, 2026 | 19,620.00 | 19,620.00 | 19,210.00 | 19,355.00 | 19,036.14 | -0.74% | 2,236 |
| Mar 23, 2026 | 18,550.00 | 19,555.00 | 18,335.00 | 19,500.00 | 19,178.75 | 3.45% | 3,994 |
| Mar 20, 2026 | 18,980.00 | 19,120.00 | 18,530.00 | 18,850.00 | 18,539.46 | 0.11% | 8,369 |
| Mar 19, 2026 | 19,470.00 | 19,510.00 | 18,790.00 | 18,830.00 | 18,519.79 | -3.11% | 6,838 |
| Mar 18, 2026 | 19,500.00 | 19,890.00 | 19,425.00 | 19,435.00 | 19,114.82 | 0.28% | 3,120 |
| Mar 17, 2026 | 19,205.00 | 19,480.00 | 19,115.00 | 19,380.00 | 19,060.72 | 0.41% | 1,709 |
| Mar 16, 2026 | 19,195.00 | 19,470.00 | 19,040.00 | 19,300.00 | 18,982.04 | 1.10% | 2,316 |
| Mar 13, 2026 | 19,215.00 | 19,410.00 | 18,980.00 | 19,090.00 | 18,775.50 | -1.39% | 3,344 |
| Mar 12, 2026 | 19,360.00 | 19,575.00 | 19,155.00 | 19,360.00 | 19,041.05 | -0.44% | 3,881 |
| Mar 11, 2026 | 19,930.00 | 20,000.00 | 19,310.00 | 19,445.00 | 19,124.65 | -2.38% | 3,361 |
| Mar 10, 2026 | 19,745.00 | 19,930.00 | 19,650.00 | 19,920.00 | 19,591.83 | 2.73% | 2,556 |
| Mar 9, 2026 | 19,350.00 | 19,450.00 | 18,940.00 | 19,390.00 | 19,070.56 | -0.82% | 2,812 |
| Mar 6, 2026 | 19,920.00 | 19,960.00 | 19,355.00 | 19,550.00 | 19,227.92 | -1.16% | 2,838 |
| Mar 5, 2026 | 20,130.00 | 20,160.00 | 19,600.00 | 19,780.00 | 19,454.14 | -1.49% | 2,580 |
| Mar 4, 2026 | 19,730.00 | 20,090.00 | 19,700.00 | 20,080.00 | 19,749.19 | 2.63% | 2,829 |
| Mar 3, 2026 | 20,310.00 | 20,440.00 | 19,430.00 | 19,565.00 | 19,242.68 | -5.02% | 4,381 |
| Mar 2, 2026 | 20,230.00 | 20,660.00 | 19,960.00 | 20,600.00 | 20,260.63 | -0.34% | 3,613 |
| Feb 27, 2026 | 20,470.00 | 20,690.00 | 20,280.00 | 20,670.00 | 20,329.47 | 0.05% | 4,692 |
| Feb 26, 2026 | 20,600.00 | 20,840.00 | 20,460.00 | 20,660.00 | 20,319.64 | 0.29% | 2,110 |
| Feb 25, 2026 | 20,390.00 | 20,690.00 | 20,260.00 | 20,600.00 | 20,260.63 | 0.49% | 2,286 |
| Feb 24, 2026 | 20,360.00 | 20,520.00 | 20,130.00 | 20,500.00 | 20,162.27 | 0.94% | 1,997 |
| Feb 23, 2026 | 19,980.00 | 20,440.00 | 19,900.00 | 20,310.00 | 19,975.40 | 1.73% | 2,641 |
| Feb 20, 2026 | 20,210.00 | 20,230.00 | 19,770.00 | 19,965.00 | 19,636.09 | -0.72% | 4,516 |