Lubelski Wegiel Bogdanka S.A. (WSE:LWB)
Poland · Delayed Price · Currency is PLN 26.30
-1.40 (-5.05%)
Sep 18, 2026, 5:01 PM CET
Lubelski Wegiel Bogdanka Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 194,252 |
| 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 |
| Aug 26, 2026 | 25.10 | 25.40 | 24.20 | 24.70 | 24.70 | -1.59% | 111,697 |
| Aug 25, 2026 | 24.50 | 25.25 | 24.00 | 25.10 | 25.10 | 3.51% | 162,371 |
| Aug 24, 2026 | 23.80 | 24.50 | 23.35 | 24.25 | 24.25 | 1.89% | 129,081 |
| Aug 21, 2026 | 23.35 | 24.00 | 22.80 | 23.80 | 23.80 | 2.81% | 96,240 |
| Aug 20, 2026 | 22.75 | 23.75 | 22.40 | 23.15 | 23.15 | 2.43% | 170,308 |
| Aug 19, 2026 | 22.10 | 22.65 | 21.95 | 22.60 | 22.60 | 2.96% | 69,452 |
| Aug 18, 2026 | 21.70 | 22.10 | 21.45 | 21.95 | 21.95 | 1.15% | 70,641 |
| Aug 17, 2026 | 22.65 | 22.80 | 21.70 | 21.70 | 21.70 | -3.34% | 50,834 |
| Aug 14, 2026 | 22.55 | 22.65 | 22.20 | 22.45 | 22.45 | -0.44% | 31,926 |
| Aug 13, 2026 | 22.50 | 23.35 | 22.50 | 22.55 | 22.55 | 0.89% | 86,404 |
| Aug 12, 2026 | 22.60 | 22.70 | 22.35 | 22.35 | 22.35 | -0.22% | 37,458 |
| Aug 11, 2026 | 22.40 | 22.90 | 22.25 | 22.40 | 22.40 | - | 84,592 |
| Aug 10, 2026 | 21.60 | 22.45 | 21.60 | 22.40 | 22.40 | 4.19% | 89,737 |
| Aug 7, 2026 | 21.80 | 21.85 | 21.50 | 21.50 | 21.50 | -0.92% | 35,722 |
| Aug 6, 2026 | 21.30 | 21.90 | 21.20 | 21.70 | 21.70 | 2.12% | 59,601 |
| Aug 5, 2026 | 21.45 | 21.55 | 21.25 | 21.25 | 21.25 | -0.93% | 37,124 |
| Aug 4, 2026 | 21.15 | 21.60 | 21.00 | 21.45 | 21.45 | 2.14% | 96,011 |
| Aug 3, 2026 | 21.15 | 21.35 | 20.90 | 21.00 | 21.00 | -0.47% | 31,413 |
| Jul 31, 2026 | 20.90 | 21.30 | 20.90 | 21.10 | 21.10 | 1.20% | 25,132 |
| Jul 30, 2026 | 20.80 | 21.00 | 20.70 | 20.85 | 20.85 | -0.48% | 15,000 |
| Jul 29, 2026 | 21.00 | 21.20 | 20.65 | 20.95 | 20.95 | -0.24% | 60,160 |
| Jul 28, 2026 | 21.10 | 21.45 | 20.95 | 21.00 | 21.00 | -0.47% | 44,287 |
| Jul 27, 2026 | 21.15 | 21.60 | 21.00 | 21.10 | 21.10 | -1.17% | 34,902 |
| Jul 24, 2026 | 22.10 | 22.10 | 21.35 | 21.35 | 21.35 | -3.39% | 60,121 |
| Jul 23, 2026 | 21.90 | 22.40 | 21.55 | 22.10 | 22.10 | 1.84% | 140,124 |
| Jul 22, 2026 | 21.20 | 22.05 | 21.20 | 21.70 | 21.70 | 2.36% | 32,552 |
| Jul 21, 2026 | 21.25 | 22.00 | 21.20 | 21.20 | 21.20 | -0.70% | 32,069 |
| Jul 20, 2026 | 22.00 | 22.30 | 21.30 | 21.35 | 21.35 | -1.61% | 59,375 |
| Jul 17, 2026 | 21.00 | 21.90 | 20.80 | 21.70 | 21.70 | 4.58% | 77,767 |
| Jul 16, 2026 | 21.50 | 21.50 | 20.70 | 20.75 | 20.75 | -1.89% | 63,249 |
| Jul 15, 2026 | 21.70 | 22.50 | 21.15 | 21.15 | 21.15 | -2.31% | 104,248 |
| Jul 14, 2026 | 21.80 | 22.35 | 21.65 | 21.65 | 21.65 | 0.70% | 116,210 |
| Jul 13, 2026 | 20.50 | 21.75 | 20.50 | 21.50 | 21.50 | 5.91% | 144,252 |