Larq S.A. (WSE:LRQ)
Poland · Delayed Price · Currency is PLN 2.120
+0.090 (4.43%)
Sep 12, 2025, 2:35 PM CET
Larq S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 1.71 | 1.79 | 1.71 | 1.79 | 1.79 | 4.68% | 11,002 |
| Aug 21, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 2 |
| Aug 20, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | 4.91% | 507 |
| Aug 19, 2025 | 1.64 | 1.75 | 1.63 | 1.63 | 1.63 | -4.12% | 9,875 |
| Aug 18, 2025 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | 4.94% | 1,545 |
| Aug 14, 2025 | 1.76 | 1.76 | 1.62 | 1.62 | 1.62 | -4.71% | 2,002 |
| Aug 13, 2025 | 1.77 | 1.77 | 1.63 | 1.70 | 1.70 | -3.95% | 4,561 |
| Aug 12, 2025 | 1.77 | 1.77 | 1.63 | 1.77 | 1.77 | - | 6,003 |
| Aug 11, 2025 | 1.77 | 1.77 | 1.74 | 1.77 | 1.77 | 1.72% | 4,040 |
| Aug 8, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 6.10% | 2,573 |
| Aug 7, 2025 | 1.74 | 1.74 | 1.64 | 1.64 | 1.64 | -5.75% | 2,003 |
| Aug 6, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 1 |
| Aug 5, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 1 |
| Aug 4, 2025 | 1.74 | 1.74 | 1.64 | 1.74 | 1.74 | - | 4,285 |
| Aug 1, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 5.45% | 601 |
| Jul 31, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 507 |
| Jul 30, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 153 |
| Jul 29, 2025 | 1.79 | 1.79 | 1.65 | 1.65 | 1.65 | -5.17% | 78 |
| Jul 28, 2025 | 1.79 | 1.79 | 1.70 | 1.74 | 1.74 | -1.14% | 1,997 |
| Jul 25, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 2 |
| Jul 24, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 2.33% | 3,435 |
| Jul 23, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | 5,409 |
| Jul 22, 2025 | 1.70 | 1.70 | 1.62 | 1.70 | 1.70 | 1.19% | 2,520 |
| Jul 21, 2025 | 1.70 | 1.70 | 1.64 | 1.68 | 1.68 | 2.44% | 1,506 |
| Jul 18, 2025 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | - | 3 |
| Jul 17, 2025 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -3.53% | 332 |
| Jul 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 2 |
| Jul 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 2 |
| Jul 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.94% | 2 |
| Jul 11, 2025 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -4.71% | 952 |
| Jul 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | 1,497 |
| Jul 9, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 1.76% | 2 |
| Jul 8, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | -2.30% | 4,103 |
| Jul 7, 2025 | 1.74 | 1.74 | 1.66 | 1.74 | 1.74 | 4.82% | 2,882 |
| Jul 4, 2025 | 1.70 | 1.71 | 1.66 | 1.66 | 1.66 | -2.35% | 5,937 |