Larq S.A. (WSE:LRQ)
Poland · Delayed Price · Currency is PLN 2.020
+0.020 (1.00%)
At close: Mar 24, 2026
Larq S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | 1.00% | 611 |
| Mar 23, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -2.91% | 1,006 |
| Mar 20, 2026 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | 3.00% | 6,165 |
| Mar 19, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 0.76% | 750 |
| Mar 18, 2026 | 2.17 | 2.17 | 1.99 | 1.99 | 1.99 | -3.64% | 602 |
| Mar 17, 2026 | 2.17 | 2.17 | 2.06 | 2.06 | 2.06 | 0.49% | 24 |
| Mar 16, 2026 | 2.14 | 2.14 | 1.98 | 2.05 | 2.05 | - | 411 |
| Mar 13, 2026 | 2.09 | 2.09 | 2.02 | 2.05 | 2.05 | 1.49% | 3,813 |
| Mar 12, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 29 |
| Mar 11, 2026 | 2.09 | 2.09 | 2.02 | 2.02 | 2.02 | -3.35% | 5,516 |
| Mar 10, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.97% | 10 |
| Mar 9, 2026 | 2.05 | 2.07 | 1.99 | 2.07 | 2.07 | 0.49% | 49,790 |
| Mar 6, 2026 | 2.09 | 2.09 | 1.96 | 2.06 | 2.06 | -1.44% | 10,789 |
| Mar 5, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.95% | 10 |
| Mar 4, 2026 | 2.14 | 2.14 | 2.11 | 2.11 | 2.11 | -1.86% | 7 |
| Mar 3, 2026 | 2.15 | 2.15 | 2.14 | 2.15 | 2.15 | 4.37% | 4,102 |
| Mar 2, 2026 | 2.02 | 2.15 | 2.02 | 2.06 | 2.06 | -4.19% | 1,341 |
| Feb 27, 2026 | 2.17 | 2.17 | 2.08 | 2.15 | 2.15 | 3.37% | 4,602 |
| Feb 26, 2026 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | 2.97% | 102 |
| Feb 25, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 1,800 |
| Feb 24, 2026 | 2.08 | 2.09 | 2.02 | 2.02 | 2.02 | -2.42% | 8,588 |
| Feb 23, 2026 | 2.06 | 2.08 | 2.00 | 2.07 | 2.07 | 1.97% | 13,846 |
| Feb 20, 2026 | 1.92 | 2.03 | 1.92 | 2.03 | 2.03 | 1.00% | 883 |
| Feb 19, 2026 | 2.01 | 2.01 | 1.95 | 2.01 | 2.01 | - | 8,025 |
| Feb 18, 2026 | 1.99 | 2.01 | 1.99 | 2.01 | 2.01 | 4.96% | 5,654 |
| Feb 17, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.53% | 23 |
| Feb 16, 2026 | 1.96 | 1.99 | 1.95 | 1.99 | 1.99 | 1.53% | 6,822 |
| Feb 13, 2026 | 2.01 | 2.01 | 1.96 | 1.96 | 1.96 | -2.25% | 60 |
| Feb 12, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.50% | 5,003 |
| Feb 11, 2026 | 1.98 | 2.01 | 1.98 | 2.01 | 2.01 | 1.01% | 6,691 |
| Feb 10, 2026 | 1.96 | 2.00 | 1.90 | 1.99 | 1.99 | 5.85% | 2,971 |
| Feb 9, 2026 | 2.00 | 2.00 | 1.88 | 1.88 | 1.88 | -3.84% | 2,040 |
| Feb 6, 2026 | 1.96 | 1.96 | 1.91 | 1.96 | 1.96 | 2.36% | 5,705 |
| Feb 5, 2026 | 1.96 | 1.96 | 1.90 | 1.91 | 1.91 | -2.30% | 10,002 |
| Feb 4, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 2.89% | 2 |
| Feb 3, 2026 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | 4.40% | 8,659 |
| Feb 2, 2026 | 2.00 | 2.00 | 1.82 | 1.82 | 1.82 | -7.14% | 15,954 |
| Jan 30, 2026 | 1.91 | 1.96 | 1.90 | 1.96 | 1.96 | 2.62% | 9,717 |
| Jan 29, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.05% | 811 |
| Jan 28, 2026 | 2.01 | 2.01 | 1.95 | 1.95 | 1.95 | -2.99% | 5,011 |
| Jan 27, 2026 | 2.05 | 2.05 | 1.98 | 2.01 | 2.01 | -2.43% | 8,502 |
| Jan 26, 2026 | 2.06 | 2.06 | 1.98 | 2.06 | 2.06 | - | 16,256 |
| Jan 23, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | 801 |
| Jan 22, 2026 | 2.00 | 2.09 | 2.00 | 2.00 | 2.00 | -2.91% | 6,207 |
| Jan 21, 2026 | 2.09 | 2.09 | 1.98 | 2.06 | 2.06 | 1.48% | 1,359 |
| Jan 20, 2026 | 2.00 | 2.06 | 1.98 | 2.03 | 2.03 | 1.75% | 17,242 |
| Jan 19, 2026 | 2.00 | 2.00 | 1.96 | 2.00 | 2.00 | 2.31% | 1,259 |
| Jan 16, 2026 | 2.02 | 2.02 | 1.95 | 1.95 | 1.95 | -2.50% | 3,488 |
| Jan 15, 2026 | 2.04 | 2.04 | 1.96 | 2.00 | 2.00 | - | 24,080 |
| Jan 14, 2026 | 1.96 | 2.08 | 1.96 | 2.00 | 2.00 | -3.85% | 2,049 |