Longterm Games S.A. (WSE:LTM)
Poland · Delayed Price · Currency is PLN 8.80
-0.20 (-2.22%)
At close: Aug 14, 2026
Longterm Games Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 7.85 | 9.45 | 7.80 | 8.50 | 8.50 | -2.30% | 1,309 |
| Jul 15, 2026 | 7.95 | 8.70 | 7.70 | 8.70 | 8.70 | 6.75% | 6,027 |
| Jul 14, 2026 | 7.60 | 8.15 | 7.30 | 8.15 | 8.15 | -0.61% | 2,681 |
| Jul 13, 2026 | 8.10 | 8.25 | 7.40 | 8.20 | 8.20 | -5.75% | 1,628 |
| Jul 10, 2026 | 9.00 | 9.00 | 7.80 | 8.70 | 8.70 | -3.33% | 5,465 |
| Jul 9, 2026 | 9.00 | 9.00 | 7.20 | 9.00 | 9.00 | 0.56% | 8,156 |
| Jul 8, 2026 | 9.00 | 9.00 | 8.70 | 8.95 | 8.95 | -0.56% | 33 |
| Jul 7, 2026 | 8.80 | 9.00 | 8.40 | 9.00 | 9.00 | 2.27% | 1,614 |
| Jul 6, 2026 | 9.30 | 9.50 | 8.80 | 8.80 | 8.80 | 7.32% | 935 |
| Jul 3, 2026 | 9.05 | 9.70 | 8.20 | 8.20 | 8.20 | -14.58% | 1,958 |
| Jul 2, 2026 | 9.50 | 9.60 | 9.00 | 9.60 | 9.60 | 1.59% | 8,413 |
| Jul 1, 2026 | 8.30 | 9.50 | 7.70 | 9.45 | 9.45 | 13.86% | 3,603 |
| Jun 30, 2026 | 7.90 | 8.30 | 6.35 | 8.30 | 8.30 | - | 3,952 |
| Jun 29, 2026 | 8.20 | 8.30 | 8.05 | 8.30 | 8.30 | 0.61% | 1,851 |
| Jun 26, 2026 | 7.60 | 8.25 | 7.30 | 8.25 | 8.25 | 7.14% | 3,603 |
| Jun 25, 2026 | 8.00 | 8.20 | 7.40 | 7.70 | 7.70 | -3.14% | 1,466 |
| Jun 24, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -4.22% | 1,341 |
| Jun 23, 2026 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | -2.35% | 180 |
| Jun 22, 2026 | 7.55 | 8.50 | 7.30 | 8.50 | 8.50 | 8.97% | 2,494 |
| Jun 19, 2026 | 8.40 | 8.40 | 7.80 | 7.80 | 7.80 | -1.27% | 280 |
| Jun 18, 2026 | 7.95 | 8.45 | 7.60 | 7.90 | 7.90 | -0.63% | 1,467 |
| Jun 17, 2026 | 8.00 | 8.00 | 7.60 | 7.95 | 7.95 | -1.85% | 855 |
| Jun 16, 2026 | 8.40 | 8.40 | 7.40 | 8.10 | 8.10 | -4.14% | 1,577 |
| Jun 15, 2026 | 8.20 | 8.90 | 7.10 | 8.45 | 8.45 | 12.67% | 8,261 |
| Jun 12, 2026 | 6.15 | 8.20 | 6.15 | 7.50 | 7.50 | 25.00% | 19,632 |
| Jun 11, 2026 | 6.40 | 6.40 | 5.75 | 6.00 | 6.00 | -6.25% | 6,540 |
| Jun 10, 2026 | 7.35 | 7.35 | 6.15 | 6.40 | 6.40 | -12.33% | 6,560 |
| Jun 9, 2026 | 6.60 | 7.40 | 6.20 | 7.30 | 7.30 | 8.15% | 2,484 |
| Jun 8, 2026 | 7.55 | 7.55 | 6.75 | 6.75 | 6.75 | -3.57% | 445 |