LPP SA (WSE:LPP)
Poland
· Delayed Price · Currency is PLN 19,390
-160 (-0.82%)
Mar 9, 2026, 5:00 PM CET
LPP SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19,350.00 | 19,400.00 | 18,940.00 | 19,115.00 | - | -2.23% | 809 |
| Mar 6, 2026 | 19,920.00 | 19,960.00 | 19,355.00 | 19,550.00 | 19,550.00 | -1.16% | 2,838 |
| Mar 5, 2026 | 20,130.00 | 20,160.00 | 19,600.00 | 19,780.00 | 19,780.00 | -1.49% | 2,580 |
| Mar 4, 2026 | 19,730.00 | 20,090.00 | 19,700.00 | 20,080.00 | 20,080.00 | 2.63% | 2,829 |
| Mar 3, 2026 | 20,310.00 | 20,440.00 | 19,430.00 | 19,565.00 | 19,565.00 | -5.02% | 4,381 |
| Mar 2, 2026 | 20,230.00 | 20,660.00 | 19,960.00 | 20,600.00 | 20,600.00 | -0.34% | 3,613 |
| Feb 27, 2026 | 20,470.00 | 20,690.00 | 20,280.00 | 20,670.00 | 20,670.00 | 0.05% | 4,692 |
| Feb 26, 2026 | 20,600.00 | 20,840.00 | 20,460.00 | 20,660.00 | 20,660.00 | 0.29% | 2,110 |
| Feb 25, 2026 | 20,390.00 | 20,690.00 | 20,260.00 | 20,600.00 | 20,600.00 | 0.49% | 2,286 |
| Feb 24, 2026 | 20,360.00 | 20,520.00 | 20,130.00 | 20,500.00 | 20,500.00 | 0.94% | 1,997 |
| Feb 23, 2026 | 19,980.00 | 20,440.00 | 19,900.00 | 20,310.00 | 20,310.00 | 1.73% | 2,641 |
| Feb 20, 2026 | 20,210.00 | 20,230.00 | 19,770.00 | 19,965.00 | 19,965.00 | -0.72% | 4,516 |
| Feb 19, 2026 | 20,640.00 | 20,730.00 | 20,010.00 | 20,110.00 | 20,110.00 | -2.66% | 3,086 |
| Feb 18, 2026 | 20,710.00 | 20,740.00 | 20,390.00 | 20,660.00 | 20,660.00 | 0.93% | 1,974 |
| Feb 17, 2026 | 20,720.00 | 20,880.00 | 20,330.00 | 20,470.00 | 20,470.00 | -2.01% | 2,662 |
| Feb 16, 2026 | 20,790.00 | 20,890.00 | 20,710.00 | 20,890.00 | 20,890.00 | - | 1,427 |
| Feb 13, 2026 | 20,650.00 | 20,910.00 | 20,480.00 | 20,890.00 | 20,890.00 | 0.63% | 2,097 |
| Feb 12, 2026 | 20,660.00 | 20,920.00 | 20,650.00 | 20,760.00 | 20,760.00 | -0.29% | 1,768 |
| Feb 11, 2026 | 20,710.00 | 20,950.00 | 20,410.00 | 20,820.00 | 20,820.00 | 0.53% | 2,293 |
| Feb 10, 2026 | 20,950.00 | 21,080.00 | 20,440.00 | 20,710.00 | 20,710.00 | -0.91% | 2,560 |
| Feb 9, 2026 | 20,600.00 | 21,160.00 | 20,590.00 | 20,900.00 | 20,900.00 | 1.51% | 4,869 |
| Feb 6, 2026 | 20,370.00 | 20,650.00 | 20,370.00 | 20,590.00 | 20,590.00 | 0.34% | 2,982 |
| Feb 5, 2026 | 20,150.00 | 20,650.00 | 20,130.00 | 20,520.00 | 20,520.00 | 0.98% | 3,766 |
| Feb 4, 2026 | 20,280.00 | 20,350.00 | 19,970.00 | 20,320.00 | 20,320.00 | 0.25% | 3,541 |
| Feb 3, 2026 | 19,965.00 | 20,320.00 | 19,720.00 | 20,270.00 | 20,270.00 | 2.12% | 8,331 |
| Feb 2, 2026 | 19,650.00 | 19,930.00 | 19,450.00 | 19,850.00 | 19,850.00 | 1.02% | 3,650 |
| Jan 30, 2026 | 19,795.00 | 19,900.00 | 19,570.00 | 19,650.00 | 19,650.00 | -0.25% | 6,670 |
| Jan 29, 2026 | 20,130.00 | 20,130.00 | 19,660.00 | 19,700.00 | 19,700.00 | -2.14% | 6,457 |
| Jan 28, 2026 | 20,280.00 | 20,290.00 | 19,945.00 | 20,130.00 | 20,130.00 | -0.35% | 4,425 |
| Jan 27, 2026 | 20,250.00 | 20,330.00 | 19,915.00 | 20,200.00 | 20,200.00 | 0.30% | 4,487 |
| Jan 26, 2026 | 19,610.00 | 20,380.00 | 19,550.00 | 20,140.00 | 20,140.00 | 2.36% | 4,713 |
| Jan 23, 2026 | 20,400.00 | 20,400.00 | 19,405.00 | 19,675.00 | 19,675.00 | -3.22% | 7,338 |
| Jan 22, 2026 | 20,100.00 | 20,410.00 | 20,100.00 | 20,330.00 | 20,330.00 | 1.25% | 4,220 |
| Jan 21, 2026 | 20,000.00 | 20,080.00 | 19,600.00 | 20,080.00 | 20,080.00 | 0.93% | 4,016 |
| Jan 20, 2026 | 19,700.00 | 19,895.00 | 19,100.00 | 19,895.00 | 19,895.00 | 1.25% | 4,590 |
| Jan 19, 2026 | 20,270.00 | 20,280.00 | 19,585.00 | 19,650.00 | 19,650.00 | -3.30% | 4,636 |
| Jan 16, 2026 | 20,590.00 | 20,690.00 | 20,150.00 | 20,320.00 | 20,320.00 | -1.31% | 4,634 |
| Jan 15, 2026 | 20,510.00 | 20,680.00 | 20,060.00 | 20,590.00 | 20,590.00 | 0.44% | 4,796 |
| Jan 14, 2026 | 20,760.00 | 20,810.00 | 20,310.00 | 20,500.00 | 20,500.00 | -0.97% | 4,958 |
| Jan 13, 2026 | 20,660.00 | 20,890.00 | 20,380.00 | 20,700.00 | 20,700.00 | 1.07% | 4,820 |
| Jan 12, 2026 | 21,150.00 | 21,170.00 | 20,330.00 | 20,480.00 | 20,480.00 | -3.26% | 2,701 |
| Jan 9, 2026 | 20,970.00 | 21,180.00 | 20,810.00 | 21,170.00 | 21,170.00 | 0.91% | 2,703 |
| Jan 8, 2026 | 21,440.00 | 21,450.00 | 20,600.00 | 20,980.00 | 20,980.00 | -2.19% | 3,352 |
| Jan 7, 2026 | 21,480.00 | 21,800.00 | 21,270.00 | 21,450.00 | 21,450.00 | 0.52% | 5,913 |
| Jan 5, 2026 | 21,210.00 | 21,410.00 | 21,040.00 | 21,340.00 | 21,340.00 | 0.66% | 3,486 |
| Jan 2, 2026 | 20,810.00 | 21,200.00 | 20,750.00 | 21,200.00 | 21,200.00 | 1.87% | 2,973 |
| Dec 30, 2025 | 20,800.00 | 21,000.00 | 20,560.00 | 20,810.00 | 20,810.00 | 0.05% | 2,521 |
| Dec 29, 2025 | 20,770.00 | 20,990.00 | 20,620.00 | 20,800.00 | 20,800.00 | 0.14% | 1,683 |
| Dec 23, 2025 | 21,180.00 | 21,290.00 | 20,730.00 | 20,770.00 | 20,770.00 | -1.94% | 1,664 |
| Dec 22, 2025 | 21,090.00 | 21,480.00 | 21,010.00 | 21,180.00 | 21,180.00 | 0.38% | 2,479 |
| Dec 19, 2025 | 21,180.00 | 21,400.00 | 20,840.00 | 21,100.00 | 21,100.00 | -0.38% | 8,092 |
| Dec 18, 2025 | 21,010.00 | 21,200.00 | 20,750.00 | 21,180.00 | 21,180.00 | 0.81% | 4,109 |
| Dec 17, 2025 | 20,450.00 | 21,080.00 | 20,400.00 | 21,010.00 | 21,010.00 | 3.14% | 9,033 |
| Dec 16, 2025 | 20,330.00 | 20,440.00 | 19,965.00 | 20,370.00 | 20,370.00 | -0.39% | 5,093 |
| Dec 15, 2025 | 20,010.00 | 21,300.00 | 19,930.00 | 20,450.00 | 20,450.00 | 1.64% | 12,634 |
| Dec 12, 2025 | 18,500.00 | 20,280.00 | 18,190.00 | 20,120.00 | 20,120.00 | 15.30% | 28,588 |
| Dec 11, 2025 | 16,990.00 | 17,465.00 | 16,720.00 | 17,450.00 | 17,450.00 | 3.78% | 4,705 |
| Dec 10, 2025 | 17,070.00 | 17,190.00 | 16,815.00 | 16,815.00 | 16,815.00 | -1.46% | 4,064 |
| Dec 9, 2025 | 16,920.00 | 17,200.00 | 16,555.00 | 17,065.00 | 17,065.00 | 1.58% | 4,387 |
| Dec 8, 2025 | 17,100.00 | 17,205.00 | 16,800.00 | 16,800.00 | 16,800.00 | -1.41% | 2,513 |
| Dec 5, 2025 | 16,945.00 | 17,230.00 | 16,820.00 | 17,040.00 | 17,040.00 | 0.56% | 3,030 |
| Dec 4, 2025 | 16,860.00 | 17,265.00 | 16,805.00 | 16,945.00 | 16,945.00 | 1.10% | 2,922 |
| Dec 3, 2025 | 16,890.00 | 17,190.00 | 16,585.00 | 16,760.00 | 16,760.00 | 0.96% | 4,744 |
| Dec 2, 2025 | 16,800.00 | 16,950.00 | 16,490.00 | 16,600.00 | 16,600.00 | -1.19% | 2,788 |
| Dec 1, 2025 | 16,820.00 | 17,035.00 | 16,705.00 | 16,800.00 | 16,800.00 | -1.23% | 2,843 |
| Nov 28, 2025 | 17,250.00 | 17,310.00 | 16,220.00 | 17,010.00 | 17,010.00 | -1.13% | 6,103 |
| Nov 27, 2025 | 17,310.00 | 17,445.00 | 17,110.00 | 17,205.00 | 17,205.00 | -0.58% | 3,548 |
| Nov 26, 2025 | 17,095.00 | 17,395.00 | 16,980.00 | 17,305.00 | 17,305.00 | 2.82% | 5,363 |
| Nov 25, 2025 | 16,300.00 | 17,120.00 | 16,300.00 | 16,830.00 | 16,830.00 | 4.28% | 6,903 |
| Nov 24, 2025 | 16,085.00 | 16,240.00 | 15,785.00 | 16,140.00 | 16,140.00 | 0.88% | 5,275 |
| Nov 21, 2025 | 15,980.00 | 16,085.00 | 15,405.00 | 16,000.00 | 16,000.00 | -0.90% | 4,237 |
| Nov 20, 2025 | 16,400.00 | 16,425.00 | 16,070.00 | 16,145.00 | 16,145.00 | 0.19% | 3,020 |
| Nov 19, 2025 | 15,925.00 | 16,190.00 | 15,920.00 | 16,115.00 | 16,115.00 | 1.35% | 3,612 |
| Nov 18, 2025 | 16,145.00 | 16,200.00 | 15,870.00 | 15,900.00 | 15,900.00 | -1.88% | 2,723 |
| Nov 17, 2025 | 16,630.00 | 16,695.00 | 16,160.00 | 16,205.00 | 16,205.00 | -1.58% | 1,982 |
| Nov 14, 2025 | 16,690.00 | 16,750.00 | 16,360.00 | 16,465.00 | 16,465.00 | -1.11% | 3,152 |
| Nov 13, 2025 | 16,750.00 | 16,995.00 | 16,555.00 | 16,650.00 | 16,650.00 | -0.42% | 5,791 |
| Nov 12, 2025 | 17,350.00 | 17,465.00 | 16,555.00 | 16,720.00 | 16,720.00 | -2.88% | 6,979 |
| Nov 10, 2025 | 17,440.00 | 17,670.00 | 17,180.00 | 17,215.00 | 17,215.00 | -0.17% | 3,294 |
| Nov 7, 2025 | 18,000.00 | 18,200.00 | 17,000.00 | 17,245.00 | 17,245.00 | -2.71% | 4,515 |
| Nov 6, 2025 | 17,610.00 | 18,015.00 | 17,610.00 | 17,725.00 | 17,725.00 | 0.65% | 1,513 |
| Nov 5, 2025 | 17,625.00 | 17,735.00 | 17,405.00 | 17,610.00 | 17,610.00 | -0.03% | 1,687 |
| Nov 4, 2025 | 17,910.00 | 18,010.00 | 17,615.00 | 17,615.00 | 17,615.00 | -2.27% | 1,650 |
| Nov 3, 2025 | 17,910.00 | 18,220.00 | 17,910.00 | 18,025.00 | 18,025.00 | 0.53% | 2,066 |
| Oct 31, 2025 | 18,115.00 | 18,180.00 | 17,930.00 | 17,930.00 | 17,930.00 | -0.94% | 2,178 |
| Oct 30, 2025 | 18,010.00 | 18,190.00 | 17,985.00 | 18,100.00 | 18,100.00 | 0.03% | 4,583 |
| Oct 29, 2025 | 18,040.00 | 18,175.00 | 17,720.00 | 18,095.00 | 18,095.00 | 0.17% | 4,745 |
| Oct 28, 2025 | 17,440.00 | 18,195.00 | 17,430.00 | 18,065.00 | 18,065.00 | 3.70% | 5,099 |
| Oct 27, 2025 | 17,305.00 | 17,500.00 | 17,270.00 | 17,420.00 | 17,420.00 | 0.78% | 3,266 |
| Oct 24, 2025 | 17,300.00 | 17,345.00 | 17,150.00 | 17,285.00 | 17,285.00 | -0.20% | 1,779 |
| Oct 23, 2025 | 17,395.00 | 17,395.00 | 17,030.00 | 17,320.00 | 17,320.00 | -0.17% | 2,421 |
| Oct 22, 2025 | 16,750.00 | 17,400.00 | 16,650.00 | 17,350.00 | 17,350.00 | 4.14% | 7,842 |
| Oct 21, 2025 | 16,825.00 | 16,970.00 | 16,610.00 | 16,660.00 | 16,660.00 | -0.98% | 2,197 |
| Oct 20, 2025 | 16,825.00 | 17,000.00 | 16,755.00 | 16,825.00 | 16,825.00 | - | 2,709 |
| Oct 17, 2025 | 16,670.00 | 17,000.00 | 16,290.00 | 16,825.00 | 16,825.00 | 0.93% | 4,547 |
| Oct 16, 2025 | 17,070.00 | 17,085.00 | 16,425.00 | 16,670.00 | 16,670.00 | -1.54% | 4,430 |
| Oct 15, 2025 | 16,700.00 | 16,995.00 | 16,600.00 | 16,930.00 | 16,930.00 | 1.38% | 3,627 |
| Oct 14, 2025 | 17,110.00 | 17,180.00 | 16,555.00 | 16,700.00 | 16,700.00 | -3.05% | 3,944 |
| Oct 13, 2025 | 17,070.00 | 17,265.00 | 17,030.00 | 17,225.00 | 17,225.00 | -0.14% | 1,894 |
| Oct 10, 2025 | 17,445.00 | 17,540.00 | 17,115.00 | 17,250.00 | 17,250.00 | -1.12% | 3,456 |