Legimi S.A. (WSE:LEG)
Poland
· Delayed Price · Currency is PLN 38.00
+1.20 (3.26%)
At close: Dec 5, 2025
Legimi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.90 | 39.60 | 37.90 | 38.00 | 38.00 | 3.26% | 65 |
| Dec 4, 2025 | 36.90 | 36.90 | 36.80 | 36.80 | 36.80 | -0.27% | 41 |
| Dec 3, 2025 | 36.40 | 36.90 | 36.40 | 36.90 | 36.90 | 1.37% | 603 |
| Dec 2, 2025 | 36.90 | 36.90 | 36.40 | 36.40 | 36.40 | -1.09% | 416 |
| Dec 1, 2025 | 36.90 | 36.90 | 36.80 | 36.80 | 36.80 | -0.27% | 194 |
| Nov 27, 2025 | 35.10 | 36.90 | 35.10 | 36.90 | 36.90 | 1.65% | 293 |
| Nov 26, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 3.42% | 11 |
| Nov 25, 2025 | 35.40 | 35.40 | 35.10 | 35.10 | 35.10 | 2.33% | 362 |
| Nov 24, 2025 | 36.40 | 36.40 | 34.30 | 34.30 | 34.30 | -2.28% | 307 |
| Nov 21, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | 20 |
| Nov 19, 2025 | 36.40 | 36.40 | 35.10 | 35.10 | 35.10 | -3.57% | 25 |
| Nov 18, 2025 | 35.20 | 36.40 | 35.10 | 36.40 | 36.40 | 3.41% | 313 |
| Nov 17, 2025 | 31.00 | 36.40 | 31.00 | 35.20 | 35.20 | 13.55% | 3,823 |
| Nov 14, 2025 | 34.00 | 34.00 | 31.00 | 31.00 | 31.00 | -9.88% | 1,909 |
| Nov 13, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 4.24% | 67 |
| Nov 12, 2025 | 34.80 | 34.80 | 33.00 | 33.00 | 33.00 | - | 135 |
| Nov 10, 2025 | 33.80 | 33.80 | 33.00 | 33.00 | 33.00 | -2.94% | 201 |
| Nov 7, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 70 |
| Nov 5, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 1,834 |
| Nov 4, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 36 |
| Nov 3, 2025 | 36.40 | 36.40 | 35.00 | 35.00 | 35.00 | -3.85% | 35 |
| Oct 31, 2025 | 35.70 | 36.40 | 35.70 | 36.40 | 36.40 | 2.82% | 7 |
| Oct 30, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 3.51% | 70 |
| Oct 27, 2025 | 33.80 | 35.00 | 33.80 | 34.20 | 34.20 | 1.18% | 346 |
| Oct 24, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | 1 |
| Oct 23, 2025 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | -1.16% | 2 |
| Oct 22, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.99% | 59 |
| Oct 21, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | 249 |
| Oct 20, 2025 | 33.00 | 33.40 | 33.00 | 33.40 | 33.40 | 1.21% | 54 |
| Oct 17, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | 25 |
| Oct 16, 2025 | 33.20 | 34.00 | 33.20 | 33.40 | 33.40 | 1.83% | 185 |
| Oct 15, 2025 | 32.00 | 32.80 | 32.00 | 32.80 | 32.80 | -0.61% | 12 |
| Oct 14, 2025 | 34.20 | 34.20 | 30.70 | 33.00 | 33.00 | -3.51% | 495 |
| Oct 13, 2025 | 33.40 | 34.20 | 33.40 | 34.20 | 34.20 | - | 27 |
| Oct 10, 2025 | 33.40 | 34.20 | 33.40 | 34.20 | 34.20 | 2.40% | 10 |
| Oct 9, 2025 | 34.20 | 34.20 | 33.40 | 33.40 | 33.40 | -0.89% | 100 |
| Oct 8, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -1.46% | 53 |
| Oct 6, 2025 | 33.30 | 34.20 | 33.30 | 34.20 | 34.20 | 2.70% | 98 |
| Oct 3, 2025 | 33.50 | 33.50 | 33.30 | 33.30 | 33.30 | -2.06% | 170 |
| Oct 2, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -4.23% | 404 |
| Oct 1, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 60 |
| Sep 30, 2025 | 36.50 | 36.50 | 35.50 | 35.50 | 35.50 | 1.43% | 4 |
| Sep 29, 2025 | 36.50 | 36.50 | 35.00 | 35.00 | 35.00 | -4.11% | 5 |
| Sep 26, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 1.39% | 3 |
| Sep 24, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.86% | 60 |
| Sep 23, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 7 |
| Sep 22, 2025 | 34.60 | 36.00 | 34.60 | 35.00 | 35.00 | 1.74% | 218 |
| Sep 19, 2025 | 33.00 | 34.40 | 33.00 | 34.40 | 34.40 | - | 69 |
| Sep 18, 2025 | 33.50 | 34.40 | 33.50 | 34.40 | 34.40 | 4.24% | 77 |
| Sep 17, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -4.07% | 295 |
| Sep 16, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 4.24% | 1 |
| Sep 15, 2025 | 34.00 | 34.60 | 32.50 | 33.00 | 33.00 | -2.94% | 2,500 |
| Sep 12, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | 2 |
| Sep 11, 2025 | 33.40 | 33.40 | 32.80 | 33.00 | 33.00 | -2.94% | 361 |
| Sep 10, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 78 |
| Sep 9, 2025 | 34.60 | 34.60 | 32.60 | 34.00 | 34.00 | -1.73% | 207 |
| Sep 8, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2.06% | 69 |
| Sep 5, 2025 | 36.00 | 37.00 | 33.90 | 33.90 | 33.90 | -6.35% | 825 |
| Sep 4, 2025 | 37.10 | 37.10 | 36.20 | 36.20 | 36.20 | -2.43% | 199 |
| Sep 3, 2025 | 37.50 | 37.50 | 37.10 | 37.10 | 37.10 | -1.07% | 78 |
| Sep 2, 2025 | 37.70 | 37.70 | 37.50 | 37.50 | 37.50 | -0.53% | 53 |
| Sep 1, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.79% | 12 |
| Aug 29, 2025 | 38.10 | 38.10 | 38.00 | 38.00 | 38.00 | -0.26% | 396 |
| Aug 28, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - | 5 |
| Aug 26, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - | 5 |
| Aug 25, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - | 3 |
| Aug 22, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - | 15 |
| Aug 21, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -0.26% | 36 |
| Aug 20, 2025 | 38.00 | 39.00 | 38.00 | 38.20 | 38.20 | 0.53% | 1,665 |
| Aug 19, 2025 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | -2.56% | 231 |
| Aug 18, 2025 | 42.30 | 42.30 | 35.20 | 39.00 | 39.00 | -7.14% | 9,656 |
| Aug 13, 2025 | 42.00 | 42.00 | 40.50 | 42.00 | 42.00 | -4.55% | 2,580 |
| Aug 12, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 4.76% | 1 |
| Aug 11, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.24% | 46 |
| Aug 8, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - | 178 |
| Aug 7, 2025 | 42.10 | 43.50 | 42.10 | 42.10 | 42.10 | -4.32% | 9 |
| Aug 1, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 25 |
| Jul 31, 2025 | 42.40 | 44.00 | 42.40 | 44.00 | 44.00 | 4.76% | 50 |
| Jul 30, 2025 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 7.14% | 118 |
| Jul 29, 2025 | 42.10 | 42.10 | 39.20 | 39.20 | 39.20 | -9.68% | 111 |
| Jul 25, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.23% | 100 |
| Jul 24, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.23% | 2 |
| Jul 22, 2025 | 42.50 | 43.50 | 42.50 | 43.40 | 43.40 | 3.09% | 301 |
| Jul 21, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -4.32% | 1 |
| Jul 16, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 3 |
| Jul 15, 2025 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | - | 60 |
| Jul 14, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | 1 |
| Jul 11, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.27% | 4 |
| Jul 10, 2025 | 45.00 | 47.00 | 44.00 | 44.00 | 44.00 | - | 1,251 |
| Jul 9, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 8 |
| Jul 8, 2025 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | - | 920 |
| Jul 7, 2025 | 41.80 | 45.00 | 41.80 | 44.00 | 44.00 | 4.76% | 687 |
| Jul 3, 2025 | 41.90 | 44.80 | 38.00 | 42.00 | 42.00 | 2.94% | 1,984 |
| Jul 2, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.25% | 52 |
| Jul 1, 2025 | 40.50 | 40.70 | 40.50 | 40.70 | 40.70 | -3.10% | 18 |
| Jun 30, 2025 | 41.00 | 42.00 | 40.00 | 42.00 | 42.00 | - | 53 |
| Jun 27, 2025 | 39.60 | 42.00 | 39.60 | 42.00 | 42.00 | 6.60% | 151 |
| Jun 26, 2025 | 38.40 | 39.40 | 38.40 | 39.40 | 39.40 | 2.60% | 94 |
| Jun 25, 2025 | 38.40 | 38.40 | 38.30 | 38.40 | 38.40 | -2.29% | 9 |
| Jun 23, 2025 | 38.00 | 39.30 | 38.00 | 39.30 | 39.30 | 2.34% | 154 |