Lubelski Wegiel Bogdanka S.A. (WSE:LWB)
Poland · Delayed Price · Currency is PLN 24.60
+0.65 (2.71%)
Nov 4, 2026, 1:14 PM CET
Lubelski Wegiel Bogdanka Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 24.10 | 24.65 | 23.90 | 24.60 | - | 2.71% | 39,003 |
| Nov 3, 2026 | 23.90 | 24.15 | 23.40 | 23.95 | - | 0.21% | 59,310 |
| Nov 2, 2026 | 24.45 | 24.45 | 23.40 | 23.90 | 23.90 | -3.04% | 129,904 |
| Oct 30, 2026 | 25.15 | 25.15 | 24.45 | 24.65 | 24.65 | -2.18% | 94,271 |
| Oct 29, 2026 | 25.15 | 25.50 | 25.00 | 25.20 | 25.20 | 0.20% | 39,788 |
| Oct 28, 2026 | 25.70 | 25.70 | 24.55 | 25.15 | 25.15 | -2.14% | 98,157 |
| Oct 27, 2026 | 25.70 | 25.75 | 25.15 | 25.70 | 25.70 | 0.39% | 47,936 |
| Oct 26, 2026 | 25.50 | 26.15 | 25.45 | 25.60 | 25.60 | 0.59% | 91,836 |
| Oct 23, 2026 | 25.10 | 25.80 | 24.80 | 25.45 | 25.45 | 1.39% | 62,343 |
| Oct 22, 2026 | 25.50 | 25.70 | 24.65 | 25.10 | 25.10 | -1.57% | 85,007 |
| Oct 21, 2026 | 25.50 | 25.70 | 25.30 | 25.50 | 25.50 | 0.39% | 18,949 |
| Oct 20, 2026 | 25.15 | 25.55 | 25.00 | 25.40 | 25.40 | 0.40% | 93,270 |
| Oct 19, 2026 | 26.50 | 26.50 | 25.20 | 25.30 | 25.30 | -3.80% | 72,431 |
| Oct 16, 2026 | 26.00 | 26.65 | 25.80 | 26.30 | 26.30 | 2.33% | 70,448 |
| Oct 15, 2026 | 25.50 | 26.20 | 25.15 | 25.70 | 25.70 | 0.39% | 139,406 |
| Oct 14, 2026 | 26.10 | 26.85 | 25.60 | 25.60 | 25.60 | -1.35% | 58,966 |
| Oct 13, 2026 | 25.90 | 26.25 | 25.50 | 25.95 | 25.95 | -0.19% | 86,783 |
| Oct 12, 2026 | 27.60 | 27.70 | 25.80 | 26.00 | 26.00 | -4.41% | 124,790 |
| Oct 9, 2026 | 26.90 | 27.70 | 26.75 | 27.20 | 27.20 | 1.30% | 195,947 |
| Oct 8, 2026 | 25.60 | 27.35 | 25.30 | 26.85 | 26.85 | 6.34% | 233,933 |
| Oct 7, 2026 | 25.95 | 26.00 | 25.25 | 25.25 | 25.25 | -2.51% | 28,975 |
| Oct 6, 2026 | 26.00 | 26.00 | 25.55 | 25.90 | 25.90 | 0.39% | 31,473 |
| Oct 5, 2026 | 25.60 | 26.70 | 25.50 | 25.80 | 25.80 | - | 61,636 |
| Oct 2, 2026 | 25.35 | 26.30 | 25.00 | 25.80 | 25.80 | 2.79% | 139,026 |
| Oct 1, 2026 | 25.60 | 25.65 | 24.55 | 25.10 | 25.10 | -1.95% | 64,420 |
| Sep 30, 2026 | 24.75 | 25.70 | 24.65 | 25.60 | 25.60 | 4.49% | 113,167 |
| Sep 29, 2026 | 25.10 | 25.65 | 24.50 | 24.50 | 24.50 | -1.61% | 79,588 |
| Sep 28, 2026 | 24.30 | 24.95 | 24.00 | 24.90 | 24.90 | 2.47% | 54,823 |
| Sep 25, 2026 | 24.25 | 24.50 | 23.60 | 24.30 | 24.30 | 0.21% | 60,781 |
| Sep 24, 2026 | 24.65 | 25.00 | 23.80 | 24.25 | 24.25 | -1.42% | 79,771 |
| Sep 23, 2026 | 25.15 | 26.00 | 24.40 | 24.60 | 24.60 | -2.57% | 164,668 |
| Sep 22, 2026 | 26.25 | 26.50 | 24.75 | 25.25 | 25.25 | -3.81% | 210,179 |
| Sep 21, 2026 | 26.25 | 26.85 | 26.00 | 26.25 | 26.25 | -0.19% | 124,188 |
| Sep 18, 2026 | 27.70 | 27.75 | 26.30 | 26.30 | 26.30 | -5.05% | 179,051 |
| Sep 17, 2026 | 25.80 | 28.35 | 25.80 | 27.70 | 27.70 | 7.36% | 456,509 |
| Sep 16, 2026 | 25.75 | 26.15 | 25.50 | 25.80 | 25.80 | 1.18% | 56,658 |
| Sep 15, 2026 | 25.35 | 25.75 | 25.00 | 25.50 | 25.50 | 0.99% | 65,291 |
| Sep 14, 2026 | 26.05 | 26.50 | 24.55 | 25.25 | 25.25 | -2.88% | 194,471 |
| Sep 11, 2026 | 26.00 | 26.60 | 25.50 | 26.00 | 26.00 | - | 150,380 |
| Sep 10, 2026 | 26.00 | 26.80 | 25.25 | 26.00 | 26.00 | -0.57% | 182,490 |
| Sep 9, 2026 | 26.65 | 27.00 | 25.95 | 26.15 | 26.15 | -1.32% | 136,869 |
| Sep 8, 2026 | 26.30 | 27.00 | 25.65 | 26.50 | 26.50 | 0.76% | 136,650 |
| Sep 7, 2026 | 26.35 | 27.10 | 25.70 | 26.30 | 26.30 | -0.19% | 215,167 |
| Sep 4, 2026 | 26.20 | 26.70 | 25.55 | 26.35 | 26.35 | 1.74% | 206,831 |
| Sep 3, 2026 | 25.50 | 26.10 | 24.90 | 25.90 | 25.90 | 2.37% | 127,122 |
| Sep 2, 2026 | 24.70 | 25.55 | 24.50 | 25.30 | 25.30 | 2.85% | 149,518 |
| Sep 1, 2026 | 24.55 | 24.95 | 24.25 | 24.60 | 24.60 | 0.82% | 99,215 |
| Aug 31, 2026 | 24.80 | 25.15 | 24.15 | 24.40 | 24.40 | -0.41% | 97,794 |
| Aug 28, 2026 | 24.25 | 24.70 | 24.15 | 24.50 | 24.50 | 0.82% | 26,271 |
| Aug 27, 2026 | 24.50 | 24.65 | 24.10 | 24.30 | 24.30 | -1.62% | 52,939 |