LPP SA (WSE:LPP)
Poland
· Delayed Price · Currency is PLN 17,040
+95 (0.56%)
At close: Dec 5, 2025
LPP SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 17,430.00 | 17,700.00 | 17,380.00 | 17,445.00 | 17,445.00 | -1.38% | 2,616 |
| Oct 8, 2025 | 17,800.00 | 17,880.00 | 17,520.00 | 17,690.00 | 17,360.00 | -0.79% | 4,039 |
| Oct 7, 2025 | 17,505.00 | 17,920.00 | 17,340.00 | 17,830.00 | 17,497.39 | 1.91% | 4,145 |
| Oct 6, 2025 | 17,390.00 | 17,590.00 | 17,310.00 | 17,495.00 | 17,168.64 | 0.55% | 1,444 |
| Oct 3, 2025 | 17,600.00 | 17,745.00 | 17,215.00 | 17,400.00 | 17,075.41 | -1.05% | 3,368 |
| Oct 2, 2025 | 17,695.00 | 17,695.00 | 17,170.00 | 17,585.00 | 17,256.96 | 0.20% | 3,789 |
| Oct 1, 2025 | 17,555.00 | 17,775.00 | 17,500.00 | 17,550.00 | 17,222.61 | -0.74% | 2,885 |
| Sep 30, 2025 | 17,575.00 | 17,770.00 | 17,480.00 | 17,680.00 | 17,350.19 | 0.31% | 2,759 |
| Sep 29, 2025 | 17,690.00 | 17,920.00 | 17,535.00 | 17,625.00 | 17,296.21 | -0.76% | 3,716 |
| Sep 26, 2025 | 17,650.00 | 17,980.00 | 17,340.00 | 17,760.00 | 17,428.69 | -0.56% | 7,553 |
| Sep 25, 2025 | 17,955.00 | 18,045.00 | 17,650.00 | 17,860.00 | 17,526.83 | -0.53% | 4,744 |
| Sep 24, 2025 | 17,750.00 | 18,000.00 | 17,615.00 | 17,955.00 | 17,620.06 | 0.67% | 3,574 |
| Sep 23, 2025 | 17,830.00 | 18,025.00 | 17,730.00 | 17,835.00 | 17,502.30 | -0.56% | 3,112 |
| Sep 22, 2025 | 17,765.00 | 17,975.00 | 17,585.00 | 17,935.00 | 17,600.43 | 0.36% | 3,562 |
| Sep 19, 2025 | 18,120.00 | 18,250.00 | 17,720.00 | 17,870.00 | 17,536.64 | -1.33% | 6,587 |
| Sep 18, 2025 | 18,190.00 | 18,290.00 | 17,965.00 | 18,110.00 | 17,772.17 | -0.77% | 3,700 |
| Sep 17, 2025 | 18,155.00 | 18,425.00 | 18,090.00 | 18,250.00 | 17,909.55 | 0.83% | 2,970 |
| Sep 16, 2025 | 18,315.00 | 18,550.00 | 18,100.00 | 18,100.00 | 17,762.35 | -1.17% | 5,161 |
| Sep 15, 2025 | 18,190.00 | 18,380.00 | 18,175.00 | 18,315.00 | 17,973.34 | 0.69% | 2,819 |
| Sep 12, 2025 | 18,260.00 | 18,590.00 | 18,185.00 | 18,190.00 | 17,850.67 | -0.60% | 6,677 |
| Sep 11, 2025 | 17,515.00 | 18,350.00 | 17,515.00 | 18,300.00 | 17,958.62 | 3.21% | 7,241 |
| Sep 10, 2025 | 17,345.00 | 17,775.00 | 17,150.00 | 17,730.00 | 17,399.25 | 1.34% | 6,394 |
| Sep 9, 2025 | 17,600.00 | 17,805.00 | 17,385.00 | 17,495.00 | 17,168.64 | -1.10% | 2,228 |
| Sep 8, 2025 | 17,325.00 | 17,770.00 | 17,325.00 | 17,690.00 | 17,360.00 | 1.70% | 2,064 |
| Sep 5, 2025 | 17,080.00 | 17,595.00 | 17,080.00 | 17,395.00 | 17,070.50 | 1.55% | 3,681 |
| Sep 4, 2025 | 17,045.00 | 17,255.00 | 16,825.00 | 17,130.00 | 16,810.45 | 0.47% | 2,183 |
| Sep 3, 2025 | 17,010.00 | 17,360.00 | 16,940.00 | 17,050.00 | 16,731.94 | 0.50% | 2,134 |
| Sep 2, 2025 | 17,150.00 | 17,240.00 | 16,700.00 | 16,965.00 | 16,648.52 | -1.88% | 3,349 |
| Sep 1, 2025 | 17,250.00 | 17,460.00 | 16,975.00 | 17,290.00 | 16,967.46 | 0.23% | 3,693 |
| Aug 29, 2025 | 17,150.00 | 17,435.00 | 17,130.00 | 17,250.00 | 16,928.21 | 0.41% | 2,829 |
| Aug 28, 2025 | 17,425.00 | 17,590.00 | 17,050.00 | 17,180.00 | 16,859.51 | -0.12% | 2,912 |
| Aug 27, 2025 | 17,410.00 | 17,525.00 | 17,040.00 | 17,200.00 | 16,879.14 | -1.21% | 2,521 |
| Aug 26, 2025 | 17,485.00 | 17,840.00 | 17,250.00 | 17,410.00 | 17,085.22 | -0.63% | 6,242 |
| Aug 25, 2025 | 16,840.00 | 17,580.00 | 16,795.00 | 17,520.00 | 17,193.17 | 3.82% | 4,918 |
| Aug 22, 2025 | 16,780.00 | 17,100.00 | 16,550.00 | 16,875.00 | 16,560.20 | -0.24% | 4,335 |
| Aug 21, 2025 | 16,785.00 | 17,050.00 | 16,700.00 | 16,915.00 | 16,599.46 | 0.39% | 2,020 |
| Aug 20, 2025 | 16,900.00 | 16,990.00 | 16,670.00 | 16,850.00 | 16,535.67 | -0.30% | 2,722 |
| Aug 19, 2025 | 16,480.00 | 16,965.00 | 16,390.00 | 16,900.00 | 16,584.74 | 2.77% | 3,132 |
| Aug 18, 2025 | 16,550.00 | 16,725.00 | 16,280.00 | 16,445.00 | 16,138.22 | 0.40% | 2,866 |
| Aug 14, 2025 | 16,480.00 | 16,540.00 | 16,170.00 | 16,380.00 | 16,074.44 | -0.76% | 2,724 |
| Aug 13, 2025 | 16,400.00 | 16,505.00 | 16,175.00 | 16,505.00 | 16,197.11 | 1.51% | 1,995 |
| Aug 12, 2025 | 16,395.00 | 16,600.00 | 16,225.00 | 16,260.00 | 15,956.68 | -0.31% | 2,147 |
| Aug 11, 2025 | 16,850.00 | 16,895.00 | 16,310.00 | 16,310.00 | 16,005.74 | -3.12% | 2,461 |
| Aug 8, 2025 | 16,310.00 | 16,875.00 | 16,150.00 | 16,835.00 | 16,520.95 | 2.47% | 3,105 |
| Aug 7, 2025 | 16,370.00 | 16,835.00 | 16,200.00 | 16,430.00 | 16,123.50 | 0.27% | 4,652 |
| Aug 6, 2025 | 16,250.00 | 16,420.00 | 16,040.00 | 16,385.00 | 16,079.34 | 1.11% | 2,927 |
| Aug 5, 2025 | 16,545.00 | 16,595.00 | 16,120.00 | 16,205.00 | 15,902.70 | -1.40% | 3,223 |
| Aug 4, 2025 | 16,165.00 | 16,490.00 | 15,805.00 | 16,435.00 | 16,128.41 | 1.54% | 3,377 |
| Aug 1, 2025 | 16,710.00 | 16,710.00 | 16,065.00 | 16,185.00 | 15,883.08 | -3.03% | 4,408 |
| Jul 31, 2025 | 16,910.00 | 17,025.00 | 16,565.00 | 16,690.00 | 16,378.65 | -1.10% | 4,663 |
| Jul 30, 2025 | 16,200.00 | 16,900.00 | 16,105.00 | 16,875.00 | 16,560.20 | 4.42% | 8,640 |
| Jul 29, 2025 | 15,920.00 | 16,250.00 | 15,875.00 | 16,160.00 | 15,858.54 | 1.80% | 4,275 |
| Jul 28, 2025 | 16,150.00 | 16,245.00 | 15,625.00 | 15,875.00 | 15,578.86 | -1.43% | 2,434 |
| Jul 25, 2025 | 16,170.00 | 16,170.00 | 15,855.00 | 16,105.00 | 15,804.57 | -0.28% | 2,912 |
| Jul 24, 2025 | 16,210.00 | 16,285.00 | 16,080.00 | 16,150.00 | 15,848.73 | -0.37% | 4,882 |
| Jul 23, 2025 | 16,020.00 | 16,415.00 | 16,020.00 | 16,210.00 | 15,907.61 | 2.27% | 7,466 |
| Jul 22, 2025 | 15,860.00 | 16,010.00 | 15,680.00 | 15,850.00 | 15,554.32 | 0.57% | 4,671 |
| Jul 21, 2025 | 15,700.00 | 15,940.00 | 15,625.00 | 15,760.00 | 15,466.00 | -0.19% | 3,438 |
| Jul 18, 2025 | 15,270.00 | 15,855.00 | 15,205.00 | 15,790.00 | 15,495.44 | 3.61% | 7,590 |
| Jul 17, 2025 | 14,820.00 | 15,365.00 | 14,815.00 | 15,240.00 | 14,955.70 | 2.87% | 7,611 |