Larq S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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