Longterm Games S.A. (WSE:LTM)
Poland · Delayed Price · Currency is PLN 6.40
+0.75 (13.27%)
At close: May 28, 2026
Longterm Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.60 | 6.45 | 5.60 | 6.40 | 6.40 | 13.27% | 2,688 |
| May 27, 2026 | 5.95 | 6.10 | 5.55 | 5.65 | 5.65 | -5.83% | 1,283 |
| May 26, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -2.44% | 61 |
| May 25, 2026 | 6.40 | 6.60 | 5.50 | 6.15 | 6.15 | -8.21% | 4,686 |
| May 22, 2026 | 6.75 | 6.75 | 6.30 | 6.70 | 6.70 | -0.74% | 1,165 |
| May 21, 2026 | 6.85 | 7.05 | 6.75 | 6.75 | 6.75 | -0.74% | 37 |
| May 20, 2026 | 7.05 | 7.30 | 6.80 | 6.80 | 6.80 | -9.33% | 360 |
| May 19, 2026 | 7.00 | 7.50 | 6.90 | 7.50 | 7.50 | 10.29% | 2,774 |
| May 18, 2026 | 6.40 | 7.00 | 6.40 | 6.80 | 6.80 | - | 256 |
| May 15, 2026 | 6.30 | 6.80 | 6.30 | 6.80 | 6.80 | 1.49% | 83 |
| May 14, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 40 |
| May 13, 2026 | 6.25 | 6.70 | 6.00 | 6.70 | 6.70 | 11.67% | 312 |
| May 12, 2026 | 6.50 | 7.00 | 5.95 | 6.00 | 6.00 | - | 4,229 |
| May 11, 2026 | 6.45 | 6.45 | 5.85 | 6.00 | 6.00 | -3.23% | 12,348 |
| May 8, 2026 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | -3.88% | 121 |
| May 7, 2026 | 6.10 | 7.00 | 5.80 | 6.45 | 6.45 | 4.03% | 1,890 |
| May 6, 2026 | 6.10 | 6.40 | 6.10 | 6.20 | 6.20 | 0.81% | 643 |
| May 5, 2026 | 6.25 | 6.25 | 6.00 | 6.15 | 6.15 | -1.60% | 785 |
| May 4, 2026 | 6.50 | 6.60 | 6.20 | 6.25 | 6.25 | -7.41% | 1,963 |
| Apr 30, 2026 | 6.80 | 6.80 | 6.60 | 6.75 | 6.75 | -2.88% | 80 |
| Apr 29, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 5.30% | 10 |
| Apr 28, 2026 | 6.55 | 7.00 | 6.35 | 6.60 | 6.60 | 0.76% | 1,265 |
| Apr 27, 2026 | 6.80 | 6.80 | 6.10 | 6.55 | 6.55 | -3.68% | 3,180 |
| Apr 24, 2026 | 6.80 | 7.00 | 6.50 | 6.80 | 6.80 | -3.55% | 5,109 |
| Apr 23, 2026 | 6.95 | 7.05 | 6.85 | 7.05 | 7.05 | -0.70% | 115 |
| Apr 22, 2026 | 7.45 | 7.45 | 6.80 | 7.10 | 7.10 | -5.33% | 2,677 |
| Apr 21, 2026 | 7.25 | 7.50 | 7.00 | 7.50 | 7.50 | 2.74% | 1,495 |
| Apr 20, 2026 | 7.60 | 7.60 | 7.30 | 7.30 | 7.30 | -4.58% | 1,303 |
| Apr 17, 2026 | 8.20 | 8.20 | 7.65 | 7.65 | 7.65 | -4.37% | 541 |
| Apr 16, 2026 | 7.10 | 8.25 | 7.10 | 8.00 | 8.00 | 6.67% | 635 |
| Apr 15, 2026 | 7.90 | 7.90 | 7.50 | 7.50 | 7.50 | -5.06% | 1,481 |
| Apr 14, 2026 | 7.50 | 8.00 | 7.50 | 7.90 | 7.90 | 5.33% | 1,400 |
| Apr 13, 2026 | 7.25 | 7.50 | 7.10 | 7.50 | 7.50 | 3.45% | 1,023 |
| Apr 10, 2026 | 7.70 | 7.70 | 7.20 | 7.25 | 7.25 | -5.84% | 2,694 |
| Apr 9, 2026 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | -6.10% | 151 |
| Apr 8, 2026 | 7.75 | 9.00 | 7.60 | 8.20 | 8.20 | 5.13% | 1,319 |
| Apr 7, 2026 | 7.75 | 7.80 | 7.60 | 7.80 | 7.80 | 4.00% | 1,142 |
| Apr 2, 2026 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | -5.06% | 1,605 |
| Apr 1, 2026 | 7.30 | 8.50 | 7.30 | 7.90 | 7.90 | 9.42% | 1,989 |
| Mar 31, 2026 | 7.36 | 7.50 | 7.22 | 7.22 | 7.22 | -1.10% | 1,478 |
| Mar 30, 2026 | 7.86 | 7.86 | 7.30 | 7.30 | 7.30 | -7.59% | 717 |
| Mar 27, 2026 | 7.70 | 7.90 | 7.50 | 7.90 | 7.90 | 6.76% | 705 |
| Mar 26, 2026 | 7.80 | 8.00 | 7.40 | 7.40 | 7.40 | -2.63% | 1,553 |
| Mar 25, 2026 | 7.50 | 8.00 | 7.50 | 7.60 | 7.60 | -3.80% | 42 |
| Mar 24, 2026 | 7.86 | 7.90 | 7.60 | 7.90 | 7.90 | 0.51% | 274 |
| Mar 23, 2026 | 8.10 | 8.10 | 7.00 | 7.86 | 7.86 | 3.42% | 1,232 |
| Mar 20, 2026 | 8.20 | 8.50 | 7.60 | 7.60 | 7.60 | -10.59% | 2,710 |
| Mar 19, 2026 | 9.20 | 9.20 | 8.30 | 8.50 | 8.50 | -5.56% | 2,197 |
| Mar 18, 2026 | 8.48 | 9.50 | 7.70 | 9.00 | 9.00 | 5.88% | 3,032 |
| Mar 17, 2026 | 8.62 | 8.62 | 8.48 | 8.50 | 8.50 | -5.56% | 919 |