LUG S.A. (WSE:LUG)
Poland · Delayed Price · Currency is PLN 3.600
-0.020 (-0.55%)
At close: Oct 29, 2025
LUG S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | -0.55% | 2,526 |
| Oct 28, 2025 | 3.68 | 3.68 | 3.62 | 3.62 | 3.62 | -1.63% | 513 |
| Oct 27, 2025 | 3.56 | 3.68 | 3.56 | 3.68 | 3.68 | 3.37% | 3,823 |
| Oct 24, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | 185 |
| Oct 21, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | 2,067 |
| Oct 17, 2025 | 3.46 | 3.60 | 3.44 | 3.60 | 3.60 | 4.65% | 1,002 |
| Oct 14, 2025 | 3.46 | 3.50 | 3.44 | 3.44 | 3.44 | -0.58% | 6,080 |
| Oct 13, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 70 |
| Oct 9, 2025 | 3.30 | 3.46 | 3.30 | 3.46 | 3.46 | - | 840 |
| Oct 8, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 385 |
| Oct 7, 2025 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | 3.59% | 491 |
| Oct 6, 2025 | 3.34 | 3.40 | 3.34 | 3.34 | 3.34 | -1.76% | 1,124 |
| Oct 3, 2025 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | -1.16% | 2,887 |
| Oct 2, 2025 | 3.44 | 3.46 | 3.44 | 3.44 | 3.44 | -0.58% | 780 |
| Sep 30, 2025 | 3.46 | 3.46 | 3.44 | 3.46 | 3.46 | - | 1,790 |
| Sep 29, 2025 | 3.42 | 3.50 | 3.34 | 3.46 | 3.46 | 1.76% | 2,117 |
| Sep 26, 2025 | 3.42 | 3.54 | 3.40 | 3.40 | 3.40 | -4.49% | 870 |
| Sep 23, 2025 | 3.66 | 3.74 | 3.40 | 3.56 | 3.56 | -2.20% | 3,051 |
| Sep 22, 2025 | 3.46 | 3.64 | 3.46 | 3.64 | 3.64 | 5.20% | 1,550 |
| Sep 19, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.37% | 121 |
| Sep 18, 2025 | 3.44 | 3.46 | 3.38 | 3.38 | 3.38 | -5.06% | 1,815 |
| Sep 16, 2025 | 3.44 | 3.56 | 3.44 | 3.56 | 3.56 | 1.71% | 51 |
| Sep 15, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 380 |
| Sep 12, 2025 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | 2.94% | 334 |
| Sep 10, 2025 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | - | 136 |
| Sep 9, 2025 | 3.54 | 3.54 | 3.40 | 3.40 | 3.40 | -3.95% | 1,473 |
| Sep 8, 2025 | 3.54 | 3.54 | 3.40 | 3.54 | 3.54 | -2.75% | 1,611 |
| Sep 5, 2025 | 3.50 | 3.64 | 3.36 | 3.64 | 3.64 | 1.11% | 1,252 |
| Sep 4, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | 10 |
| Sep 3, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 110 |
| Sep 1, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 12 |
| Aug 29, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 203 |
| Aug 28, 2025 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | -2.67% | 856 |
| Aug 27, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -4.10% | 589 |
| Aug 26, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 150 |
| Aug 25, 2025 | 3.88 | 3.90 | 3.84 | 3.90 | 3.90 | -1.52% | 221 |
| Aug 22, 2025 | 3.98 | 3.98 | 3.24 | 3.96 | 3.96 | -0.50% | 5,102 |
| Aug 21, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 3.65% | 200 |
| Aug 20, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -4.00% | 626 |
| Aug 19, 2025 | 4.00 | 4.40 | 4.00 | 4.00 | 4.00 | -4.76% | 504 |
| Aug 18, 2025 | 4.00 | 4.20 | 3.60 | 4.20 | 4.20 | - | 2,808 |
| Aug 12, 2025 | 4.20 | 4.20 | 4.00 | 4.20 | 4.20 | - | 651 |
| Aug 11, 2025 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | -4.55% | 253 |
| Aug 7, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | 23 |
| Aug 6, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | 201 |
| Aug 4, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | 99 |
| Aug 1, 2025 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | - | 754 |
| Jul 30, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 27 |
| Jul 29, 2025 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | - | 64 |
| Jul 28, 2025 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 2.33% | 1,000 |