Larq S.A. (WSE:LRQ)
Poland · Delayed Price · Currency is PLN 2.070
-0.050 (-2.36%)
Nov 3, 2025, 1:22 PM CET
Larq S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.22 | 2.22 | 2.12 | 2.12 | 2.12 | -4.50% | 9,221 |
| Oct 30, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 2.30% | 10 |
| Oct 29, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | - |
| Oct 28, 2025 | 2.18 | 2.19 | 2.17 | 2.17 | 2.17 | -0.46% | 4,923 |
| Oct 27, 2025 | 2.27 | 2.27 | 2.18 | 2.18 | 2.18 | -3.96% | 3,066 |
| Oct 24, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 2.71% | 230 |
| Oct 23, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -0.45% | 230 |
| Oct 22, 2025 | 2.28 | 2.28 | 2.22 | 2.22 | 2.22 | 0.45% | 1,932 |
| Oct 21, 2025 | 2.28 | 2.28 | 2.21 | 2.21 | 2.21 | -3.07% | 2,352 |
| Oct 20, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 320 |
| Oct 17, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 4.59% | 10 |
| Oct 16, 2025 | 2.28 | 2.28 | 2.18 | 2.18 | 2.18 | -0.91% | 106 |
| Oct 15, 2025 | 2.31 | 2.31 | 2.20 | 2.20 | 2.20 | -1.79% | 655 |
| Oct 14, 2025 | 2.32 | 2.32 | 2.24 | 2.24 | 2.24 | -0.88% | 5,004 |
| Oct 13, 2025 | 2.27 | 2.27 | 2.26 | 2.26 | 2.26 | -3.00% | 3,811 |
| Oct 10, 2025 | 2.33 | 2.33 | 2.27 | 2.33 | 2.33 | 2.64% | 2,996 |
| Oct 9, 2025 | 2.33 | 2.33 | 2.27 | 2.27 | 2.27 | - | 3,352 |
| Oct 8, 2025 | 2.33 | 2.33 | 2.26 | 2.27 | 2.27 | -2.58% | 10,258 |
| Oct 7, 2025 | 2.33 | 2.33 | 2.30 | 2.33 | 2.33 | - | 15,363 |
| Oct 6, 2025 | 2.40 | 2.40 | 2.24 | 2.33 | 2.33 | -2.51% | 16,237 |
| Oct 3, 2025 | 2.40 | 2.40 | 2.39 | 2.39 | 2.39 | -0.42% | 2,866 |
| Oct 2, 2025 | 2.30 | 2.48 | 2.20 | 2.40 | 2.40 | 4.35% | 123,081 |
| Oct 1, 2025 | 2.26 | 2.30 | 2.20 | 2.30 | 2.30 | 5.50% | 93,291 |
| Sep 30, 2025 | 2.16 | 2.20 | 2.10 | 2.18 | 2.18 | 1.40% | 10,863 |
| Sep 29, 2025 | 2.14 | 2.18 | 2.05 | 2.15 | 2.15 | 4.88% | 13,176 |
| Sep 26, 2025 | 2.14 | 2.14 | 2.05 | 2.05 | 2.05 | -2.38% | 18,902 |
| Sep 25, 2025 | 2.08 | 2.10 | 2.04 | 2.10 | 2.10 | 0.96% | 750 |
| Sep 24, 2025 | 2.12 | 2.16 | 2.04 | 2.08 | 2.08 | 1.46% | 20,756 |
| Sep 23, 2025 | 2.12 | 2.12 | 2.05 | 2.05 | 2.05 | -2.38% | 12,529 |
| Sep 22, 2025 | 2.10 | 2.10 | 2.04 | 2.10 | 2.10 | 2.44% | 9,814 |
| Sep 19, 2025 | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | - | 2,310 |
| Sep 18, 2025 | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | - | 6,768 |
| Sep 17, 2025 | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | - | 8,027 |
| Sep 16, 2025 | 2.12 | 2.12 | 2.05 | 2.05 | 2.05 | -2.38% | 4,492 |
| Sep 15, 2025 | 2.14 | 2.14 | 2.05 | 2.10 | 2.10 | -1.41% | 4,752 |
| Sep 12, 2025 | 2.14 | 2.14 | 2.03 | 2.13 | 2.13 | 4.93% | 17,378 |
| Sep 11, 2025 | 2.13 | 2.13 | 2.00 | 2.03 | 2.03 | 2.53% | 17,277 |
| Sep 10, 2025 | 2.10 | 2.13 | 1.96 | 1.98 | 1.98 | -2.94% | 82,009 |
| Sep 9, 2025 | 2.00 | 2.18 | 1.97 | 2.04 | 2.04 | 20.00% | 231,645 |
| Sep 8, 2025 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | - | 3,965 |
| Sep 5, 2025 | 1.79 | 1.79 | 1.70 | 1.70 | 1.70 | -1.73% | 1,010 |
| Sep 4, 2025 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 4.85% | 7,010 |
| Sep 3, 2025 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -2.94% | 20 |
| Sep 2, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.41% | 2 |
| Sep 1, 2025 | 1.75 | 1.75 | 1.60 | 1.66 | 1.66 | - | 7,041 |
| Aug 29, 2025 | 1.75 | 1.75 | 1.66 | 1.66 | 1.66 | -0.60% | 3,354 |
| Aug 28, 2025 | 1.76 | 1.76 | 1.67 | 1.67 | 1.67 | -5.11% | 6,608 |
| Aug 27, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 2 |
| Aug 26, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 2 |
| Aug 25, 2025 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -1.68% | 2,002 |