Longterm Games S.A. (WSE:LTM)
Poland · Delayed Price · Currency is PLN 8.00
+0.50 (6.67%)
At close: Apr 16, 2026
Longterm Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 8.80 | 9.30 | 8.54 | 9.00 | 9.00 | 5.63% | 802 |
| Mar 13, 2026 | 8.50 | 8.80 | 8.50 | 8.52 | 8.52 | -4.05% | 224 |
| Mar 12, 2026 | 8.70 | 8.88 | 8.48 | 8.88 | 8.88 | 2.07% | 1,235 |
| Mar 11, 2026 | 9.44 | 9.50 | 8.70 | 8.70 | 8.70 | -8.03% | 1,249 |
| Mar 10, 2026 | 8.90 | 9.50 | 8.82 | 9.46 | 9.46 | 6.29% | 1,681 |
| Mar 9, 2026 | 9.00 | 9.20 | 8.90 | 8.90 | 8.90 | -1.11% | 165 |
| Mar 6, 2026 | 9.30 | 9.30 | 8.60 | 9.00 | 9.00 | -3.23% | 209 |
| Mar 5, 2026 | 9.38 | 9.38 | 8.90 | 9.30 | 9.30 | -1.06% | 246 |
| Mar 4, 2026 | 8.20 | 9.50 | 8.20 | 9.40 | 9.40 | 14.63% | 2,928 |
| Mar 3, 2026 | 8.60 | 8.60 | 7.90 | 8.20 | 8.20 | -9.89% | 6,070 |
| Mar 2, 2026 | 9.30 | 9.30 | 8.00 | 9.10 | 9.10 | -4.21% | 3,747 |
| Feb 27, 2026 | 9.50 | 10.00 | 8.52 | 9.50 | 9.50 | - | 7,151 |
| Feb 26, 2026 | 9.16 | 9.50 | 9.00 | 9.50 | 9.50 | 5.56% | 2,670 |
| Feb 25, 2026 | 8.50 | 9.20 | 8.50 | 9.00 | 9.00 | 5.88% | 4,190 |
| Feb 24, 2026 | 8.46 | 8.50 | 8.08 | 8.50 | 8.50 | -2.30% | 899 |
| Feb 23, 2026 | 8.34 | 8.80 | 8.00 | 8.70 | 8.70 | 2.35% | 1,007 |
| Feb 20, 2026 | 8.60 | 9.10 | 7.50 | 8.50 | 8.50 | -7.61% | 2,524 |
| Feb 19, 2026 | 7.86 | 9.20 | 7.52 | 9.20 | 9.20 | 10.84% | 5,062 |
| Feb 18, 2026 | 8.50 | 8.50 | 7.84 | 8.30 | 8.30 | 3.75% | 1,430 |
| Feb 17, 2026 | 8.46 | 9.00 | 7.56 | 8.00 | 8.00 | -5.88% | 4,691 |
| Feb 16, 2026 | 7.94 | 8.60 | 7.62 | 8.50 | 8.50 | 6.78% | 5,358 |
| Feb 13, 2026 | 8.46 | 8.46 | 7.70 | 7.96 | 7.96 | -5.91% | 756 |
| Feb 12, 2026 | 7.98 | 8.50 | 7.98 | 8.46 | 8.46 | 6.02% | 400 |
| Feb 11, 2026 | 8.38 | 8.50 | 7.52 | 7.98 | 7.98 | -0.25% | 7,703 |
| Feb 10, 2026 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 15.94% | 4,139 |
| Feb 9, 2026 | 7.30 | 7.60 | 6.70 | 6.90 | 6.90 | -5.48% | 1,938 |
| Feb 6, 2026 | 6.48 | 7.30 | 6.40 | 7.30 | 7.30 | 12.31% | 1,508 |
| Feb 5, 2026 | 6.00 | 6.50 | 5.90 | 6.50 | 6.50 | 6.56% | 2,130 |
| Feb 4, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | -3.17% | 130 |