Larq S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	2.75	2.75	2.74	2.74	2.74	-	1,018
Nov 3, 2026	2.75	2.87	2.74	2.74	2.74	1.48%	3,942
Nov 2, 2026	2.89	2.89	2.67	2.70	2.70	1.12%	1,235
Oct 30, 2026	2.67	2.67	2.67	2.67	2.67	-	1,238
Oct 29, 2026	2.85	2.85	2.67	2.67	2.67	-4.30%	2,502
Oct 28, 2026	2.88	2.89	2.79	2.79	2.79	-	317
Oct 27, 2026	2.67	2.79	2.65	2.79	2.79	4.10%	3,980
Oct 26, 2026	2.89	2.89	2.67	2.68	2.68	-1.47%	5,223
Oct 23, 2026	2.68	2.72	2.68	2.72	2.72	1.87%	62
Oct 22, 2026	2.73	2.73	2.67	2.67	2.67	-2.20%	37
Oct 21, 2026	2.73	2.73	2.73	2.73	2.73	2.25%	2
Oct 20, 2026	2.67	2.67	2.67	2.67	2.67	-	200
Oct 19, 2026	2.67	2.67	2.67	2.67	2.67	-	2
Oct 16, 2026	2.89	2.89	2.67	2.67	2.67	-0.37%	1,991
Oct 15, 2026	2.89	2.89	2.68	2.68	2.68	-2.90%	3,635
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