Larq S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	2.89	2.89	2.76	2.76	2.76	-	56
Oct 14, 2026	2.80	2.80	2.75	2.76	2.76	3.76%	558
Oct 13, 2026	2.66	2.66	2.66	2.66	2.66	-	122
Oct 12, 2026	2.89	2.89	2.66	2.66	2.66	-2.92%	4,024
Oct 9, 2026	2.89	2.89	2.74	2.74	2.74	3.01%	1,002
Oct 8, 2026	2.65	2.78	2.65	2.66	2.66	0.38%	6,153
Oct 7, 2026	2.99	2.99	2.65	2.65	2.65	-5.36%	1,661
Oct 6, 2026	2.68	2.87	2.67	2.80	2.80	-2.44%	26,069
Oct 5, 2026	2.99	2.99	2.87	2.87	2.87	0.35%	81
Oct 2, 2026	2.94	2.94	2.86	2.86	2.86	4.76%	71
Oct 1, 2026	2.94	2.94	2.73	2.73	2.73	-1.09%	611
Sep 30, 2026	2.92	2.92	2.70	2.76	2.76	-6.12%	10,083
Sep 29, 2026	2.94	2.94	2.90	2.94	2.94	0.68%	9,177
Sep 28, 2026	3.15	3.15	2.92	2.92	2.92	0.34%	5,794
Sep 25, 2026	2.82	2.91	2.79	2.91	2.91	2.83%	16,049
Sep 24, 2026	2.62	3.00	2.62	2.83	2.83	8.02%	24,482
Sep 23, 2026	2.70	2.70	2.53	2.62	2.62	-1.13%	2,603
Sep 22, 2026	2.65	2.66	2.52	2.65	2.65	0.38%	1,941
Sep 21, 2026	2.80	2.82	2.60	2.64	2.64	-8.97%	17,425
Sep 18, 2026	2.80	2.90	2.80	2.90	2.90	-	146
Sep 17, 2026	2.90	2.90	2.90	2.90	2.90	-	2
Sep 16, 2026	2.90	2.92	2.80	2.90	2.90	-	38,245
Sep 15, 2026	2.90	2.90	2.83	2.90	2.90	-	3,117
Sep 14, 2026	3.02	3.02	2.90	2.90	2.90	-	29,390
Sep 11, 2026	2.88	2.93	2.88	2.90	2.90	0.69%	22,715
Sep 10, 2026	2.88	3.14	2.88	2.88	2.88	3.97%	30,096
Sep 9, 2026	2.81	2.88	2.71	2.77	2.77	-1.42%	11,832
Sep 8, 2026	2.81	2.81	2.81	2.81	2.81	-	172
Sep 7, 2026	2.74	2.81	2.71	2.81	2.81	3.69%	4,145
Sep 4, 2026	2.66	2.72	2.65	2.71	2.71	2.65%	25,940
Sep 3, 2026	2.63	2.64	2.63	2.64	2.64	4.35%	3,001
Sep 2, 2026	2.53	2.53	2.53	2.53	2.53	-	39
Sep 1, 2026	2.53	2.63	2.53	2.53	2.53	-1.56%	3,109
Aug 31, 2026	2.70	2.70	2.56	2.57	2.57	-2.28%	18,196
Aug 28, 2026	2.70	2.70	2.63	2.63	2.63	-4.71%	7,881
Aug 27, 2026	2.76	2.76	2.76	2.76	2.76	0.36%	362
Aug 26, 2026	2.76	2.76	2.64	2.75	2.75	3.38%	6,944
Aug 25, 2026	2.69	2.75	2.66	2.66	2.66	-1.48%	18,231
Aug 24, 2026	2.74	2.74	2.60	2.70	2.70	1.89%	15,910
Aug 21, 2026	2.70	2.70	2.65	2.65	2.65	-0.38%	5,005
Aug 20, 2026	2.78	2.78	2.66	2.66	2.66	-1.48%	8,217
Aug 19, 2026	2.78	2.78	2.66	2.70	2.70	-2.88%	10,492
Aug 18, 2026	2.75	2.78	2.62	2.78	2.78	3.35%	11,486
Aug 17, 2026	2.78	2.78	2.69	2.69	2.69	-3.24%	4,502
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