Larq S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	2.78	2.78	2.78	2.78	2.78	2.21%	2
Aug 13, 2026	2.73	2.79	2.62	2.72	2.72	-1.45%	30,438
Aug 12, 2026	2.63	2.76	2.63	2.76	2.76	3.37%	1,343
Aug 11, 2026	2.69	2.69	2.67	2.67	2.67	-1.11%	2,195
Aug 10, 2026	2.86	2.86	2.69	2.70	2.70	-1.82%	15,045
Aug 7, 2026	2.82	2.82	2.75	2.75	2.75	-0.36%	3,904
Aug 6, 2026	2.86	2.86	2.76	2.76	2.76	0.36%	502
Aug 5, 2026	2.86	2.86	2.75	2.75	2.75	-0.72%	882
Aug 4, 2026	2.79	2.86	2.77	2.77	2.77	-0.72%	3,310
Aug 3, 2026	2.80	2.80	2.78	2.79	2.79	-2.79%	8,755
Jul 31, 2026	2.81	2.88	2.79	2.87	2.87	3.24%	24,893
Jul 30, 2026	2.69	2.86	2.60	2.78	2.78	4.51%	49,908
Jul 29, 2026	2.58	2.76	2.57	2.66	2.66	1.14%	10,997
Jul 28, 2026	2.76	2.76	2.63	2.63	2.63	-0.75%	3,008
Jul 27, 2026	2.66	2.72	2.65	2.65	2.65	-	8,450
Jul 24, 2026	2.66	2.66	2.65	2.65	2.65	-	5,933
Jul 23, 2026	2.66	2.66	2.65	2.65	2.65	-0.38%	3,110
Jul 22, 2026	2.77	2.77	2.66	2.66	2.66	-2.21%	1,602
Jul 21, 2026	2.79	2.79	2.64	2.72	2.72	1.12%	12,651
Jul 20, 2026	2.79	2.79	2.69	2.69	2.69	-3.93%	4
Jul 17, 2026	2.79	2.80	2.68	2.80	2.80	0.36%	20,430
Jul 16, 2026	2.68	2.80	2.68	2.79	2.79	4.49%	23,717
Jul 15, 2026	2.74	2.80	2.67	2.67	2.67	-1.11%	22,094
Jul 14, 2026	2.73	2.73	2.67	2.70	2.70	0.75%	3,976
Jul 13, 2026	2.75	2.75	2.68	2.68	2.68	-	146
Jul 10, 2026	2.65	2.74	2.64	2.68	2.68	0.75%	27,657
Jul 9, 2026	2.76	2.76	2.66	2.66	2.66	-2.56%	5,889
Jul 8, 2026	2.76	2.76	2.67	2.73	2.73	-1.09%	122
Jul 7, 2026	2.65	2.76	2.63	2.76	2.76	-1.08%	10,029
Jul 6, 2026	2.80	2.80	2.60	2.79	2.79	-1.06%	19,561
Jul 3, 2026	2.80	2.83	2.80	2.82	2.82	0.71%	12,046
Jul 2, 2026	2.78	2.80	2.71	2.80	2.80	0.72%	11,109
Jul 1, 2026	2.47	2.78	2.47	2.78	2.78	10.76%	29,849
Jun 30, 2026	2.55	2.55	2.47	2.51	2.51	-	149,564
Jun 29, 2026	2.54	2.54	2.50	2.51	2.51	0.80%	7,658
Jun 26, 2026	2.50	2.51	2.47	2.49	2.49	-0.40%	11,194
Jun 25, 2026	2.55	2.55	2.44	2.50	2.50	-	12,522
Jun 24, 2026	2.55	2.55	2.44	2.50	2.50	-0.79%	4,516
Jun 23, 2026	2.45	2.55	2.45	2.52	2.52	2.86%	16,831
Jun 22, 2026	2.55	2.55	2.45	2.45	2.45	-2.39%	1,300
Jun 19, 2026	2.43	2.51	2.41	2.51	2.51	0.40%	32,613
Jun 18, 2026	2.47	2.50	2.40	2.50	2.50	2.46%	5,620
Jun 17, 2026	2.41	2.47	2.40	2.44	2.44	-1.21%	6,785
Jun 16, 2026	2.53	2.53	2.42	2.47	2.47	-1.20%	15,680
Jun 15, 2026	2.45	2.66	2.40	2.50	2.50	-	55,418
Jun 12, 2026	2.42	2.58	2.40	2.50	2.50	-	15,260
Jun 11, 2026	2.55	2.58	2.40	2.50	2.50	-1.96%	52,769
Jun 10, 2026	2.19	2.64	2.19	2.55	2.55	22.60%	139,688
Jun 9, 2026	2.20	2.20	2.08	2.08	2.08	-5.45%	47,583
Jun 8, 2026	2.24	2.24	2.08	2.20	2.20	-	20,848