Longterm Games S.A. (WSE:LTM)
Poland · Delayed Price · Currency is PLN 9.85
-0.15 (-1.50%)
At close: Sep 24, 2026
Longterm Games Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 10.50 | 10.50 | 9.20 | 9.85 | 9.85 | -1.50% | 17,621 |
| Sep 23, 2026 | 10.70 | 11.70 | 9.70 | 10.00 | 10.00 | -7.41% | 2,293 |
| Sep 22, 2026 | 8.85 | 10.80 | 8.80 | 10.80 | 10.80 | 22.73% | 3,827 |
| Sep 21, 2026 | 9.80 | 9.95 | 8.80 | 8.80 | 8.80 | -10.20% | 4,221 |
| Sep 18, 2026 | 9.35 | 9.85 | 9.30 | 9.80 | 9.80 | 3.16% | 637 |
| Sep 17, 2026 | 9.80 | 10.30 | 9.50 | 9.50 | 9.50 | -5.00% | 500 |
| Sep 16, 2026 | 10.00 | 11.70 | 10.00 | 10.00 | 10.00 | -1.96% | 14,698 |
| Sep 15, 2026 | 10.00 | 10.50 | 9.80 | 10.20 | 10.20 | 2.00% | 1,100 |
| Sep 14, 2026 | 9.90 | 10.00 | 9.60 | 10.00 | 10.00 | 4.71% | 511 |
| Sep 11, 2026 | 10.00 | 10.10 | 9.30 | 9.55 | 9.55 | -2.55% | 2,290 |
| Sep 10, 2026 | 10.00 | 10.50 | 9.40 | 9.80 | 9.80 | -5.77% | 2,137 |
| Sep 9, 2026 | 9.90 | 11.30 | 9.80 | 10.40 | 10.40 | 5.05% | 3,219 |
| Sep 8, 2026 | 9.10 | 10.90 | 9.10 | 9.90 | 9.90 | 8.79% | 5,332 |
| Sep 7, 2026 | 8.45 | 9.10 | 8.45 | 9.10 | 9.10 | 7.69% | 10,300 |
| Sep 4, 2026 | 8.10 | 8.80 | 8.10 | 8.45 | 8.45 | -0.59% | 655 |
| Sep 3, 2026 | 8.50 | 8.50 | 8.10 | 8.50 | 8.50 | - | 76 |
| Sep 2, 2026 | 7.80 | 8.50 | 7.50 | 8.50 | 8.50 | 7.59% | 6,357 |
| Sep 1, 2026 | 8.30 | 8.40 | 7.75 | 7.90 | 7.90 | -12.22% | 37,986 |
| Aug 31, 2026 | 9.20 | 9.20 | 8.50 | 9.00 | 9.00 | -2.17% | 1,119 |
| Aug 28, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 1 |
| Aug 27, 2026 | 9.50 | 9.50 | 8.70 | 9.20 | 9.20 | -3.16% | 1,728 |
| Aug 26, 2026 | 9.50 | 9.50 | 9.45 | 9.50 | 9.50 | 1.06% | 160 |
| Aug 25, 2026 | 9.90 | 9.90 | 8.75 | 9.40 | 9.40 | -1.05% | 360 |
| Aug 24, 2026 | 9.60 | 10.00 | 9.50 | 9.50 | 9.50 | -2.06% | 253 |
| Aug 21, 2026 | 9.70 | 10.30 | 9.60 | 9.70 | 9.70 | - | 655 |
| Aug 20, 2026 | 9.95 | 9.95 | 9.30 | 9.70 | 9.70 | -3.00% | 2,573 |
| Aug 19, 2026 | 8.90 | 10.60 | 8.90 | 10.00 | 10.00 | 11.11% | 10,118 |
| Aug 18, 2026 | 9.00 | 9.00 | 8.50 | 9.00 | 9.00 | -2.70% | 821 |
| Aug 17, 2026 | 9.40 | 9.40 | 8.90 | 9.25 | 9.25 | 5.11% | 546 |
| Aug 14, 2026 | 9.40 | 9.40 | 8.80 | 8.80 | 8.80 | -2.22% | 873 |
| Aug 13, 2026 | 8.75 | 9.50 | 8.30 | 9.00 | 9.00 | - | 6,304 |
| Aug 12, 2026 | 8.50 | 9.00 | 8.25 | 9.00 | 9.00 | 7.14% | 10,884 |
| Aug 11, 2026 | 8.85 | 8.90 | 8.40 | 8.40 | 8.40 | -4.55% | 597 |
| Aug 10, 2026 | 8.70 | 8.90 | 8.70 | 8.80 | 8.80 | 7.98% | 1,235 |
| Aug 7, 2026 | 8.50 | 8.90 | 8.05 | 8.15 | 8.15 | -7.39% | 8,388 |
| Aug 6, 2026 | 8.80 | 8.80 | 8.30 | 8.80 | 8.80 | - | 3,028 |
| Aug 5, 2026 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | 3.53% | 120 |
| Aug 4, 2026 | 8.25 | 8.90 | 8.15 | 8.50 | 8.50 | 2.41% | 1,772 |
| Aug 3, 2026 | 8.15 | 8.30 | 8.00 | 8.30 | 8.30 | -2.35% | 4,691 |
| Jul 31, 2026 | 8.50 | 8.50 | 7.90 | 8.50 | 8.50 | -3.41% | 2,189 |
| Jul 30, 2026 | 8.25 | 8.80 | 8.25 | 8.80 | 8.80 | 1.15% | 266 |
| Jul 29, 2026 | 8.80 | 9.00 | 8.30 | 8.70 | 8.70 | -1.14% | 3,328 |
| Jul 28, 2026 | 9.30 | 9.30 | 8.30 | 8.80 | 8.80 | -5.38% | 1,727 |
| Jul 27, 2026 | 9.30 | 9.30 | 8.75 | 9.30 | 9.30 | 3.33% | 479 |
| Jul 24, 2026 | 8.90 | 9.30 | 8.50 | 9.00 | 9.00 | 1.12% | 686 |
| Jul 23, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | - | 226 |
| Jul 22, 2026 | 8.60 | 9.30 | 8.60 | 8.90 | 8.90 | - | 2,055 |
| Jul 21, 2026 | 8.50 | 9.05 | 8.00 | 8.90 | 8.90 | 2.30% | 3,996 |
| Jul 20, 2026 | 8.55 | 9.05 | 8.50 | 8.70 | 8.70 | -4.40% | 218 |
| Jul 17, 2026 | 9.00 | 9.25 | 8.50 | 9.10 | 9.10 | 7.06% | 2,382 |