Skip to main content
Larq S.A. (WSE:LRQ)
Poland flag Poland · Delayed Price · Currency is PLN
1.860
+0.010 (0.54%)
At close: Dec 5, 2025

Larq S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.861.861.811.861.860.54%644
Dec 4, 20251.851.851.851.851.85-0.80%27
Dec 3, 20251.871.871.791.871.876.57%5,002
Dec 2, 20251.811.811.701.751.75-3.31%13,794
Dec 1, 20251.941.941.811.811.81-6.94%12,818
Nov 28, 20251.991.991.951.951.95-2.51%1,062
Nov 27, 20252.002.002.002.002.006.68%2
Nov 26, 20252.002.001.851.871.87-4.10%8,068
Nov 25, 20252.062.061.951.951.953.17%810
Nov 24, 20251.901.901.891.891.89-0.53%2,776
Nov 21, 20251.911.911.901.901.90-4.04%607
Nov 20, 20251.991.991.981.981.983.94%1,323
Nov 19, 20251.981.981.911.911.91-12
Nov 18, 20251.911.911.911.911.910.53%992
Nov 17, 20251.901.971.901.901.90-6.19%13,448
Nov 14, 20252.142.142.022.022.021.00%2,210
Nov 13, 20252.132.132.002.002.00-0.50%8,752
Nov 12, 20252.172.172.002.012.01-1.47%5,945
Nov 10, 20252.082.082.042.042.042.51%5,503
Nov 7, 20252.052.051.991.991.99-2.93%2,870
Nov 6, 20252.102.101.972.052.05-0.97%22,047
Nov 5, 20252.202.202.002.072.07-11,458
Nov 4, 20252.202.202.072.072.07-5,169
Nov 3, 20252.172.172.072.072.07-2.36%510
Oct 31, 20252.222.222.122.122.12-4.50%9,221
Oct 30, 20252.222.222.222.222.222.30%10
Oct 28, 20252.182.192.172.172.17-0.46%4,923
Oct 27, 20252.272.272.182.182.18-3.96%3,066
Oct 24, 20252.272.272.272.272.272.71%2
Oct 23, 20252.212.212.212.212.21-0.45%230
Oct 22, 20252.282.282.222.222.220.45%1,932
Oct 21, 20252.282.282.212.212.21-3.07%2,352
Oct 20, 20252.282.282.282.282.28-320
Oct 17, 20252.282.282.282.282.284.59%10
Oct 16, 20252.282.282.182.182.18-0.91%106
Oct 15, 20252.312.312.202.202.20-1.79%655
Oct 14, 20252.322.322.242.242.24-0.88%5,004
Oct 13, 20252.272.272.262.262.26-3.00%3,811
Oct 10, 20252.332.332.272.332.332.64%2,996
Oct 9, 20252.332.332.272.272.27-3,352
Oct 8, 20252.332.332.262.272.27-2.58%10,258
Oct 7, 20252.332.332.302.332.33-15,363
Oct 6, 20252.402.402.242.332.33-2.51%16,237
Oct 3, 20252.402.402.392.392.39-0.42%2,866
Oct 2, 20252.302.482.202.402.404.35%123,081
Oct 1, 20252.262.302.202.302.305.50%93,291
Sep 30, 20252.162.202.102.182.181.40%10,863
Sep 29, 20252.142.182.052.152.154.88%13,176
Sep 26, 20252.142.142.052.052.05-2.38%18,902
Sep 25, 20252.082.102.042.102.100.96%750
Sep 24, 20252.122.162.042.082.081.46%20,756
Sep 23, 20252.122.122.052.052.05-2.38%12,529
Sep 22, 20252.102.102.042.102.102.44%9,814
Sep 19, 20252.092.092.052.052.05-2,310
Sep 18, 20252.092.092.052.052.05-6,768
Sep 17, 20252.092.092.052.052.05-8,027
Sep 16, 20252.122.122.052.052.05-2.38%4,492
Sep 15, 20252.142.142.052.102.10-1.41%4,752
Sep 12, 20252.142.142.032.132.134.93%17,378
Sep 11, 20252.132.132.002.032.032.53%17,277
Sep 10, 20252.102.131.961.981.98-2.94%82,009
Sep 9, 20252.002.181.972.042.0420.00%231,645
Sep 8, 20251.661.701.661.701.70-3,965
Sep 5, 20251.791.791.701.701.70-1.73%1,010
Sep 4, 20251.711.731.711.731.734.85%7,010
Sep 3, 20251.701.701.651.651.65-2.94%20
Sep 2, 20251.701.701.701.701.702.41%2
Sep 1, 20251.751.751.601.661.66-7,041
Aug 29, 20251.751.751.661.661.66-0.60%3,354
Aug 28, 20251.761.761.671.671.67-4.84%6,608
Aug 27, 20251.761.761.761.761.76-2
Aug 26, 20251.761.761.761.761.76-2
Aug 25, 20251.791.791.761.761.76-1.96%2,002
Aug 22, 20251.711.791.711.791.794.68%11,002
Aug 21, 20251.711.711.711.711.71-2
Aug 20, 20251.721.721.711.711.714.91%507
Aug 19, 20251.641.751.631.631.63-4.12%9,875
Aug 18, 20251.761.761.701.701.704.94%1,545
Aug 14, 20251.761.761.621.621.62-4.42%2,002
Aug 13, 20251.771.771.631.701.70-3.97%4,561
Aug 12, 20251.771.771.631.771.77-6,003
Aug 11, 20251.771.771.741.771.771.44%4,040
Aug 8, 20251.731.741.731.741.746.10%2,573
Aug 7, 20251.741.741.641.641.64-5.48%2,003
Aug 6, 20251.741.741.741.741.74-1
Aug 5, 20251.741.741.741.741.74-1
Aug 4, 20251.741.741.641.741.74-4,285
Aug 1, 20251.741.741.741.741.745.47%601
Jul 31, 20251.651.651.651.651.65-507
Jul 30, 20251.651.651.651.651.65-153
Jul 29, 20251.791.791.651.651.65-5.46%78
Jul 28, 20251.791.791.701.741.74-0.85%1,997
Jul 25, 20251.761.761.761.761.76-2
Jul 24, 20251.751.761.751.761.762.03%3,435
Jul 23, 20251.721.721.721.721.721.18%5,409
Jul 22, 20251.701.701.621.701.701.19%2,520
Jul 21, 20251.701.701.641.681.682.44%1,506
Jul 18, 20251.701.701.641.641.64-3
Jul 17, 20251.701.701.641.641.64-3.53%332
Jul 16, 20251.701.701.701.701.70-2