Larq S.A. (WSE:LRQ)
Poland · Delayed Price · Currency is PLN 2.150
+0.070 (3.37%)
At close: Feb 27, 2026
Larq S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 2.08 | 2.08 | 1.95 | 2.08 | 2.08 | -0.95% | 17,700 |
| Jan 12, 2026 | 2.10 | 2.10 | 1.99 | 2.10 | 2.10 | 1.94% | 5,004 |
| Jan 9, 2026 | 2.12 | 2.16 | 2.00 | 2.06 | 2.06 | -0.96% | 20,439 |
| Jan 8, 2026 | 2.12 | 2.12 | 1.95 | 2.08 | 2.08 | 4.26% | 31,263 |
| Jan 7, 2026 | 1.95 | 2.03 | 1.92 | 2.00 | 2.00 | 3.37% | 14,217 |
| Jan 5, 2026 | 1.86 | 2.03 | 1.86 | 1.93 | 1.93 | 4.89% | 14,322 |
| Jan 2, 2026 | 1.69 | 1.84 | 1.69 | 1.84 | 1.84 | 7.29% | 10,459 |
| Dec 30, 2025 | 1.84 | 1.84 | 1.71 | 1.72 | 1.72 | -5.77% | 6,457 |
| Dec 29, 2025 | 1.72 | 1.82 | 1.72 | 1.82 | 1.82 | 1.68% | 3,901 |
| Dec 23, 2025 | 1.72 | 1.79 | 1.71 | 1.79 | 1.79 | 4.07% | 2,519 |
| Dec 22, 2025 | 1.79 | 1.79 | 1.70 | 1.72 | 1.72 | 0.58% | 6,118 |
| Dec 19, 2025 | 1.82 | 1.82 | 1.71 | 1.71 | 1.71 | - | 3,638 |
| Dec 18, 2025 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | - | 7,180 |
| Dec 17, 2025 | 1.78 | 1.78 | 1.71 | 1.71 | 1.71 | 0.59% | 3,002 |
| Dec 16, 2025 | 1.84 | 1.84 | 1.70 | 1.70 | 1.70 | 1.80% | 4,755 |
| Dec 15, 2025 | 1.85 | 1.85 | 1.65 | 1.67 | 1.67 | -4.57% | 25,006 |
| Dec 12, 2025 | 1.85 | 1.85 | 1.73 | 1.75 | 1.75 | -1.69% | 1,800 |