LPP SA (WSE:LPP)
Poland
· Delayed Price · Currency is PLN 22,300
-360 (-1.59%)
Apr 28, 2026, 5:02 PM CET
LPP SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22,500.00 | 22,820.00 | 22,220.00 | 22,300.00 | 22,300.00 | -1.59% | 2,496 |
| Apr 27, 2026 | 22,620.00 | 22,800.00 | 22,340.00 | 22,660.00 | 22,660.00 | 0.18% | 2,285 |
| Apr 24, 2026 | 23,300.00 | 23,300.00 | 22,520.00 | 22,620.00 | 22,620.00 | -2.84% | 3,089 |
| Apr 23, 2026 | 23,500.00 | 23,540.00 | 23,000.00 | 23,280.00 | 23,280.00 | -1.44% | 3,297 |
| Apr 22, 2026 | 24,000.00 | 24,180.00 | 23,480.00 | 23,620.00 | 23,620.00 | -2.72% | 3,424 |
| Apr 21, 2026 | 24,080.00 | 24,480.00 | 23,900.00 | 24,280.00 | 23,880.00 | 1.59% | 5,325 |
| Apr 20, 2026 | 24,000.00 | 24,080.00 | 23,800.00 | 23,900.00 | 23,506.26 | -1.24% | 3,225 |
| Apr 17, 2026 | 23,980.00 | 24,380.00 | 23,620.00 | 24,200.00 | 23,801.32 | 1.34% | 2,487 |
| Apr 16, 2026 | 23,760.00 | 23,980.00 | 23,680.00 | 23,880.00 | 23,486.59 | 0.51% | 2,684 |
| Apr 15, 2026 | 23,880.00 | 23,880.00 | 23,400.00 | 23,760.00 | 23,368.57 | 0.08% | 4,217 |
| Apr 14, 2026 | 23,500.00 | 23,960.00 | 23,240.00 | 23,740.00 | 23,348.90 | 1.37% | 3,874 |
| Apr 13, 2026 | 23,100.00 | 23,480.00 | 23,040.00 | 23,420.00 | 23,034.17 | -0.09% | 1,829 |
| Apr 10, 2026 | 22,640.00 | 23,440.00 | 22,360.00 | 23,440.00 | 23,053.84 | 3.53% | 5,224 |
| Apr 9, 2026 | 22,420.00 | 22,640.00 | 21,760.00 | 22,640.00 | 22,267.02 | 0.98% | 4,044 |
| Apr 8, 2026 | 22,680.00 | 23,020.00 | 22,340.00 | 22,420.00 | 22,050.64 | 1.17% | 5,684 |
| Apr 7, 2026 | 22,540.00 | 22,620.00 | 22,020.00 | 22,160.00 | 21,794.93 | -2.76% | 3,406 |
| Apr 2, 2026 | 22,500.00 | 22,790.00 | 22,400.00 | 22,790.00 | 22,414.55 | -0.04% | 3,445 |
| Apr 1, 2026 | 22,480.00 | 22,840.00 | 22,360.00 | 22,800.00 | 22,424.38 | 2.24% | 4,535 |
| Mar 31, 2026 | 21,650.00 | 22,440.00 | 21,650.00 | 22,300.00 | 21,932.62 | 3.10% | 4,752 |
| Mar 30, 2026 | 21,800.00 | 22,000.00 | 21,450.00 | 21,630.00 | 21,273.66 | -0.87% | 6,522 |
| Mar 27, 2026 | 22,090.00 | 22,200.00 | 21,540.00 | 21,820.00 | 21,460.53 | -2.72% | 6,456 |
| Mar 26, 2026 | 20,600.00 | 22,650.00 | 20,470.00 | 22,430.00 | 22,060.48 | 12.69% | 17,859 |
| Mar 25, 2026 | 19,600.00 | 19,990.00 | 19,505.00 | 19,905.00 | 19,577.08 | 2.84% | 4,107 |
| Mar 24, 2026 | 19,620.00 | 19,620.00 | 19,210.00 | 19,355.00 | 19,036.14 | -0.74% | 2,236 |
| Mar 23, 2026 | 18,550.00 | 19,555.00 | 18,335.00 | 19,500.00 | 19,178.75 | 3.45% | 3,994 |
| Mar 20, 2026 | 18,980.00 | 19,120.00 | 18,530.00 | 18,850.00 | 18,539.46 | 0.11% | 8,369 |
| Mar 19, 2026 | 19,470.00 | 19,510.00 | 18,790.00 | 18,830.00 | 18,519.79 | -3.11% | 6,838 |
| Mar 18, 2026 | 19,500.00 | 19,890.00 | 19,425.00 | 19,435.00 | 19,114.82 | 0.28% | 3,120 |
| Mar 17, 2026 | 19,205.00 | 19,480.00 | 19,115.00 | 19,380.00 | 19,060.72 | 0.41% | 1,709 |
| Mar 16, 2026 | 19,195.00 | 19,470.00 | 19,040.00 | 19,300.00 | 18,982.04 | 1.10% | 2,316 |
| Mar 13, 2026 | 19,215.00 | 19,410.00 | 18,980.00 | 19,090.00 | 18,775.50 | -1.39% | 3,344 |
| Mar 12, 2026 | 19,360.00 | 19,575.00 | 19,155.00 | 19,360.00 | 19,041.05 | -0.44% | 3,881 |
| Mar 11, 2026 | 19,930.00 | 20,000.00 | 19,310.00 | 19,445.00 | 19,124.65 | -2.38% | 3,361 |
| Mar 10, 2026 | 19,745.00 | 19,930.00 | 19,650.00 | 19,920.00 | 19,591.83 | 2.73% | 2,556 |
| Mar 9, 2026 | 19,350.00 | 19,450.00 | 18,940.00 | 19,390.00 | 19,070.56 | -0.82% | 2,812 |
| Mar 6, 2026 | 19,920.00 | 19,960.00 | 19,355.00 | 19,550.00 | 19,227.92 | -1.16% | 2,838 |
| Mar 5, 2026 | 20,130.00 | 20,160.00 | 19,600.00 | 19,780.00 | 19,454.14 | -1.49% | 2,580 |
| Mar 4, 2026 | 19,730.00 | 20,090.00 | 19,700.00 | 20,080.00 | 19,749.19 | 2.63% | 2,829 |
| Mar 3, 2026 | 20,310.00 | 20,440.00 | 19,430.00 | 19,565.00 | 19,242.68 | -5.02% | 4,381 |
| Mar 2, 2026 | 20,230.00 | 20,660.00 | 19,960.00 | 20,600.00 | 20,260.63 | -0.34% | 3,613 |
| Feb 27, 2026 | 20,470.00 | 20,690.00 | 20,280.00 | 20,670.00 | 20,329.47 | 0.05% | 4,692 |
| Feb 26, 2026 | 20,600.00 | 20,840.00 | 20,460.00 | 20,660.00 | 20,319.64 | 0.29% | 2,110 |
| Feb 25, 2026 | 20,390.00 | 20,690.00 | 20,260.00 | 20,600.00 | 20,260.63 | 0.49% | 2,286 |
| Feb 24, 2026 | 20,360.00 | 20,520.00 | 20,130.00 | 20,500.00 | 20,162.27 | 0.94% | 1,997 |
| Feb 23, 2026 | 19,980.00 | 20,440.00 | 19,900.00 | 20,310.00 | 19,975.40 | 1.73% | 2,641 |
| Feb 20, 2026 | 20,210.00 | 20,230.00 | 19,770.00 | 19,965.00 | 19,636.09 | -0.72% | 4,516 |
| Feb 19, 2026 | 20,640.00 | 20,730.00 | 20,010.00 | 20,110.00 | 19,778.70 | -2.66% | 3,086 |
| Feb 18, 2026 | 20,710.00 | 20,740.00 | 20,390.00 | 20,660.00 | 20,319.64 | 0.93% | 1,974 |
| Feb 17, 2026 | 20,720.00 | 20,880.00 | 20,330.00 | 20,470.00 | 20,132.77 | -2.01% | 2,662 |
| Feb 16, 2026 | 20,790.00 | 20,890.00 | 20,710.00 | 20,890.00 | 20,545.85 | - | 1,427 |
| Feb 13, 2026 | 20,650.00 | 20,910.00 | 20,480.00 | 20,890.00 | 20,545.85 | 0.63% | 2,097 |
| Feb 12, 2026 | 20,660.00 | 20,920.00 | 20,650.00 | 20,760.00 | 20,417.99 | -0.29% | 1,768 |
| Feb 11, 2026 | 20,710.00 | 20,950.00 | 20,410.00 | 20,820.00 | 20,477.00 | 0.53% | 2,293 |
| Feb 10, 2026 | 20,950.00 | 21,080.00 | 20,440.00 | 20,710.00 | 20,368.81 | -0.91% | 2,560 |
| Feb 9, 2026 | 20,600.00 | 21,160.00 | 20,590.00 | 20,900.00 | 20,555.68 | 1.51% | 4,869 |
| Feb 6, 2026 | 20,370.00 | 20,650.00 | 20,370.00 | 20,590.00 | 20,250.79 | 0.34% | 2,982 |
| Feb 5, 2026 | 20,150.00 | 20,650.00 | 20,130.00 | 20,520.00 | 20,181.94 | 0.98% | 3,766 |
| Feb 4, 2026 | 20,280.00 | 20,350.00 | 19,970.00 | 20,320.00 | 19,985.24 | 0.25% | 3,541 |
| Feb 3, 2026 | 19,965.00 | 20,320.00 | 19,720.00 | 20,270.00 | 19,936.06 | 2.12% | 8,331 |
| Feb 2, 2026 | 19,650.00 | 19,930.00 | 19,450.00 | 19,850.00 | 19,522.98 | 1.02% | 3,650 |
| Jan 30, 2026 | 19,795.00 | 19,900.00 | 19,570.00 | 19,650.00 | 19,326.28 | -0.25% | 6,670 |
| Jan 29, 2026 | 20,130.00 | 20,130.00 | 19,660.00 | 19,700.00 | 19,375.45 | -2.14% | 6,457 |
| Jan 28, 2026 | 20,280.00 | 20,290.00 | 19,945.00 | 20,130.00 | 19,798.37 | -0.35% | 4,425 |
| Jan 27, 2026 | 20,250.00 | 20,330.00 | 19,915.00 | 20,200.00 | 19,867.22 | 0.30% | 4,487 |
| Jan 26, 2026 | 19,610.00 | 20,380.00 | 19,550.00 | 20,140.00 | 19,808.20 | 2.36% | 4,713 |
| Jan 23, 2026 | 20,400.00 | 20,400.00 | 19,405.00 | 19,675.00 | 19,350.86 | -3.22% | 7,338 |
| Jan 22, 2026 | 20,100.00 | 20,410.00 | 20,100.00 | 20,330.00 | 19,995.07 | 1.25% | 4,220 |
| Jan 21, 2026 | 20,000.00 | 20,080.00 | 19,600.00 | 20,080.00 | 19,749.19 | 0.93% | 4,016 |
| Jan 20, 2026 | 19,700.00 | 19,895.00 | 19,100.00 | 19,895.00 | 19,567.24 | 1.25% | 4,590 |
| Jan 19, 2026 | 20,270.00 | 20,280.00 | 19,585.00 | 19,650.00 | 19,326.28 | -3.30% | 4,636 |
| Jan 16, 2026 | 20,590.00 | 20,690.00 | 20,150.00 | 20,320.00 | 19,985.24 | -1.31% | 4,634 |
| Jan 15, 2026 | 20,510.00 | 20,680.00 | 20,060.00 | 20,590.00 | 20,250.79 | 0.44% | 4,796 |
| Jan 14, 2026 | 20,760.00 | 20,810.00 | 20,310.00 | 20,500.00 | 20,162.27 | -0.97% | 4,958 |
| Jan 13, 2026 | 20,660.00 | 20,890.00 | 20,380.00 | 20,700.00 | 20,358.98 | 1.07% | 4,820 |
| Jan 12, 2026 | 21,150.00 | 21,170.00 | 20,330.00 | 20,480.00 | 20,142.60 | -3.26% | 2,701 |
| Jan 9, 2026 | 20,970.00 | 21,180.00 | 20,810.00 | 21,170.00 | 20,821.24 | 0.91% | 2,703 |
| Jan 8, 2026 | 21,440.00 | 21,450.00 | 20,600.00 | 20,980.00 | 20,634.37 | -2.19% | 3,352 |
| Jan 7, 2026 | 21,480.00 | 21,800.00 | 21,270.00 | 21,450.00 | 21,096.62 | 0.52% | 5,913 |
| Jan 5, 2026 | 21,210.00 | 21,410.00 | 21,040.00 | 21,340.00 | 20,988.43 | 0.66% | 3,486 |
| Jan 2, 2026 | 20,810.00 | 21,200.00 | 20,750.00 | 21,200.00 | 20,850.74 | 1.87% | 2,973 |
| Dec 30, 2025 | 20,800.00 | 21,000.00 | 20,560.00 | 20,810.00 | 20,467.17 | 0.05% | 2,521 |
| Dec 29, 2025 | 20,770.00 | 20,990.00 | 20,620.00 | 20,800.00 | 20,457.33 | 0.14% | 1,683 |
| Dec 23, 2025 | 21,180.00 | 21,290.00 | 20,730.00 | 20,770.00 | 20,427.83 | -1.94% | 1,664 |
| Dec 22, 2025 | 21,090.00 | 21,480.00 | 21,010.00 | 21,180.00 | 20,831.07 | 0.38% | 2,479 |
| Dec 19, 2025 | 21,180.00 | 21,400.00 | 20,840.00 | 21,100.00 | 20,752.39 | -0.38% | 8,092 |
| Dec 18, 2025 | 21,010.00 | 21,200.00 | 20,750.00 | 21,180.00 | 20,831.07 | 0.81% | 4,109 |
| Dec 17, 2025 | 20,450.00 | 21,080.00 | 20,400.00 | 21,010.00 | 20,663.87 | 3.14% | 9,033 |
| Dec 16, 2025 | 20,330.00 | 20,440.00 | 19,965.00 | 20,370.00 | 20,034.42 | -0.39% | 5,093 |
| Dec 15, 2025 | 20,010.00 | 21,300.00 | 19,930.00 | 20,450.00 | 20,113.10 | 1.64% | 12,634 |
| Dec 12, 2025 | 18,500.00 | 20,280.00 | 18,190.00 | 20,120.00 | 19,788.53 | 15.30% | 28,588 |
| Dec 11, 2025 | 16,990.00 | 17,465.00 | 16,720.00 | 17,450.00 | 17,162.52 | 3.78% | 4,705 |
| Dec 10, 2025 | 17,070.00 | 17,190.00 | 16,815.00 | 16,815.00 | 16,537.98 | -1.46% | 4,064 |
| Dec 9, 2025 | 16,920.00 | 17,200.00 | 16,555.00 | 17,065.00 | 16,783.86 | 1.58% | 4,387 |
| Dec 8, 2025 | 17,100.00 | 17,205.00 | 16,800.00 | 16,800.00 | 16,523.23 | -1.41% | 2,513 |
| Dec 5, 2025 | 16,945.00 | 17,230.00 | 16,820.00 | 17,040.00 | 16,759.28 | 0.56% | 3,030 |
| Dec 4, 2025 | 16,860.00 | 17,265.00 | 16,805.00 | 16,945.00 | 16,665.84 | 1.10% | 2,922 |
| Dec 3, 2025 | 16,890.00 | 17,190.00 | 16,585.00 | 16,760.00 | 16,483.89 | 0.96% | 4,744 |
| Dec 2, 2025 | 16,800.00 | 16,950.00 | 16,490.00 | 16,600.00 | 16,326.52 | -1.19% | 2,788 |
| Dec 1, 2025 | 16,820.00 | 17,035.00 | 16,705.00 | 16,800.00 | 16,523.23 | -1.23% | 2,843 |
| Nov 28, 2025 | 17,250.00 | 17,310.00 | 16,220.00 | 17,010.00 | 16,729.77 | -1.13% | 6,103 |