Larq S.A. (WSE:LRQ)
Poland · Delayed Price · Currency is PLN 1.695
-0.070 (-3.97%)
Aug 13, 2025, 4:36 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 2 |
| Jul 2, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 2 |
| Jul 1, 2025 | 1.78 | 1.78 | 1.61 | 1.70 | 1.70 | -4.49% | 19,770 |
| Jun 30, 2025 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | - | 12 |
| Jun 27, 2025 | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | -1.11% | 3,125 |
| Jun 26, 2025 | 1.70 | 1.80 | 1.60 | 1.80 | 1.80 | 1.12% | 1,225 |
| Jun 25, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 4.71% | 1,294 |
| Jun 24, 2025 | 1.78 | 1.78 | 1.68 | 1.70 | 1.70 | -1.16% | 5,318 |
| Jun 23, 2025 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 4.88% | 3,812 |
| Jun 20, 2025 | 1.68 | 1.68 | 1.54 | 1.64 | 1.64 | -2.96% | 23,510 |
| Jun 18, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 5.62% | 502 |
| Jun 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 515 |
| Jun 16, 2025 | 1.85 | 1.85 | 1.61 | 1.61 | 1.61 | -9.55% | 23,612 |
| Jun 13, 2025 | 1.83 | 1.83 | 1.78 | 1.78 | 1.78 | 1.14% | 3,412 |
| Jun 12, 2025 | 1.86 | 1.86 | 1.76 | 1.76 | 1.76 | - | 4,554 |
| Jun 11, 2025 | 1.88 | 1.88 | 1.71 | 1.76 | 1.76 | -6.38% | 10,220 |
| Jun 10, 2025 | 1.82 | 1.88 | 1.82 | 1.88 | 1.88 | 0.53% | 360 |
| Jun 9, 2025 | 1.95 | 1.95 | 1.87 | 1.87 | 1.87 | 3.31% | 502 |
| Jun 6, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -0.55% | 1,203 |
| Jun 5, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | 50 |
| Jun 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | 510 |
| Jun 3, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 2 |