Larq S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	2.17	2.28	2.17	2.20	2.20	2.33%	37,870
Jun 3, 2026	2.09	2.27	2.00	2.15	2.15	4.88%	430,630
Jun 2, 2026	2.11	2.12	2.05	2.05	2.05	-3.30%	2,010
Jun 1, 2026	2.02	2.12	2.02	2.12	2.12	4.95%	3,527
May 29, 2026	2.02	2.02	2.02	2.02	2.02	1.51%	1,002
May 28, 2026	2.02	2.02	1.99	1.99	1.99	1.53%	1,002
May 27, 2026	2.03	2.03	1.96	1.96	1.96	-3.92%	6,901
May 26, 2026	2.04	2.04	2.04	2.04	2.04	-	5
May 25, 2026	2.07	2.07	1.98	2.04	2.04	2.51%	2,462
May 22, 2026	2.04	2.04	1.99	1.99	1.99	-2.45%	2,656
May 21, 2026	2.04	2.04	2.04	2.04	2.04	-	2
May 20, 2026	2.04	2.04	2.04	2.04	2.04	2.00%	2
May 19, 2026	2.05	2.05	2.00	2.00	2.00	-	1,002
May 18, 2026	2.02	2.02	1.95	2.00	2.00	-0.99%	2,252
May 15, 2026	2.02	2.03	1.96	2.02	2.02	1.00%	11,094