LuON S.A. (WSE:LUO)
Poland · Delayed Price · Currency is PLN 1.000
-0.900 (-47.37%)
At close: Mar 24, 2025
LuON S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 1.88 | 1.88 | 1.00 | 1.00 | 1.00 | -47.37% | 30,040 |
| Mar 21, 2025 | 2.34 | 2.46 | 1.88 | 1.90 | 1.90 | -33.10% | 30,926 |
| Mar 20, 2025 | 2.86 | 2.86 | 2.54 | 2.84 | 2.84 | -7.19% | 991 |
| Mar 19, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -6.71% | 8 |
| Mar 17, 2025 | 3.06 | 3.28 | 3.06 | 3.28 | 3.28 | 7.19% | 479 |
| Mar 14, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 30 |
| Mar 4, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -6.71% | 133 |
| Feb 28, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -6.02% | 5 |
| Feb 25, 2025 | 3.49 | 3.50 | 3.26 | 3.49 | 3.49 | 0.29% | 586 |
| Feb 21, 2025 | 2.90 | 3.48 | 2.90 | 3.48 | 3.48 | -0.85% | 6 |
| Feb 20, 2025 | 3.35 | 3.51 | 2.90 | 3.51 | 3.51 | 11.43% | 40 |
| Feb 19, 2025 | 2.90 | 3.15 | 2.90 | 3.15 | 3.15 | 15.81% | 385 |
| Feb 18, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 146 |
| Feb 17, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 9 |
| Feb 12, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 4.62% | 296 |
| Feb 7, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 401 |
| Feb 5, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 4 |
| Feb 4, 2025 | 2.57 | 2.60 | 2.57 | 2.60 | 2.60 | - | 182 |
| Feb 3, 2025 | 2.80 | 2.80 | 2.58 | 2.60 | 2.60 | -7.14% | 1,534 |
| Jan 30, 2025 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | -2.10% | 1,000 |
| Jan 28, 2025 | 2.87 | 2.87 | 2.86 | 2.86 | 2.86 | -6.23% | 40 |
| Jan 24, 2025 | 2.90 | 3.05 | 2.87 | 3.05 | 3.05 | 5.17% | 371 |
| Jan 23, 2025 | 2.70 | 2.90 | 2.70 | 2.90 | 2.90 | 7.41% | 525 |
| Jan 22, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -6.25% | 253 |
| Jan 21, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 1 |
| Jan 17, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 233 |
| Jan 16, 2025 | 2.80 | 2.88 | 2.80 | 2.88 | 2.88 | - | 70 |
| Jan 15, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 132 |
| Jan 14, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.13% | 30 |
| Jan 13, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | 800 |
| Jan 10, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.45% | 110 |
| Jan 9, 2025 | 2.70 | 2.76 | 2.65 | 2.76 | 2.76 | - | 690 |
| Jan 8, 2025 | 2.81 | 2.81 | 2.30 | 2.76 | 2.76 | -1.78% | 516 |
| Jan 7, 2025 | 2.90 | 2.90 | 2.81 | 2.81 | 2.81 | -3.10% | 180 |
| Jan 3, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 3.57% | 463 |
| Jan 2, 2025 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | -5.72% | 96 |
| Dec 30, 2024 | 2.58 | 2.97 | 2.58 | 2.97 | 2.97 | 7.61% | 49 |
| Dec 23, 2024 | 2.75 | 2.76 | 2.58 | 2.76 | 2.76 | 1.47% | 567 |
| Dec 20, 2024 | 2.64 | 2.72 | 2.62 | 2.72 | 2.72 | 3.82% | 2,190 |
| Dec 19, 2024 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 1.16% | 392 |
| Dec 18, 2024 | 2.50 | 2.59 | 2.50 | 2.59 | 2.59 | -0.38% | 259 |
| Dec 17, 2024 | 2.61 | 2.61 | 2.58 | 2.60 | 2.60 | -0.76% | 86 |
| Dec 16, 2024 | 2.76 | 2.76 | 2.62 | 2.62 | 2.62 | -9.66% | 3,420 |
| Dec 13, 2024 | 2.76 | 2.90 | 2.75 | 2.90 | 2.90 | - | 415 |
| Dec 11, 2024 | 2.75 | 2.90 | 2.75 | 2.90 | 2.90 | 3.57% | 272 |
| Dec 10, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.10% | 3,000 |
| Dec 9, 2024 | 2.82 | 2.90 | 2.80 | 2.86 | 2.86 | -4.67% | 13,800 |
| Dec 6, 2024 | 2.95 | 3.00 | 2.80 | 3.00 | 3.00 | 6.38% | 215 |
| Dec 5, 2024 | 2.86 | 3.00 | 2.74 | 2.82 | 2.82 | -1.40% | 936 |
| Dec 4, 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 180 |