Lubawa S.A. (WSE:LBW)
Poland
· Delayed Price · Currency is PLN 8.86
-0.01 (-0.17%)
At close: Dec 5, 2025
Lubawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.88 | 8.99 | 8.79 | 8.86 | 8.86 | -0.17% | 194,607 |
| Dec 4, 2025 | 9.01 | 9.11 | 8.82 | 8.87 | 8.87 | -2.42% | 188,639 |
| Dec 3, 2025 | 9.23 | 9.52 | 8.94 | 9.09 | 9.09 | -1.52% | 296,900 |
| Dec 2, 2025 | 9.51 | 9.51 | 9.15 | 9.23 | 9.23 | -2.53% | 289,000 |
| Dec 1, 2025 | 9.40 | 9.58 | 9.25 | 9.47 | 9.47 | 0.74% | 318,418 |
| Nov 28, 2025 | 9.35 | 9.46 | 9.21 | 9.40 | 9.40 | 2.29% | 224,727 |
| Nov 27, 2025 | 9.20 | 9.40 | 9.10 | 9.19 | 9.19 | -0.54% | 239,251 |
| Nov 26, 2025 | 8.82 | 9.30 | 8.82 | 9.24 | 9.24 | 5.12% | 639,759 |
| Nov 25, 2025 | 8.54 | 8.80 | 8.52 | 8.79 | 8.79 | 2.21% | 532,896 |
| Nov 24, 2025 | 9.20 | 9.20 | 8.32 | 8.60 | 8.60 | -6.62% | 1,341,690 |
| Nov 21, 2025 | 9.35 | 9.42 | 9.19 | 9.21 | 9.21 | -4.66% | 272,380 |
| Nov 20, 2025 | 9.72 | 9.79 | 9.37 | 9.66 | 9.66 | 2.11% | 189,386 |
| Nov 19, 2025 | 9.28 | 9.48 | 9.24 | 9.46 | 9.46 | 1.72% | 178,067 |
| Nov 18, 2025 | 9.64 | 9.80 | 9.12 | 9.30 | 9.30 | -3.93% | 432,777 |
| Nov 17, 2025 | 9.70 | 9.84 | 9.66 | 9.68 | 9.68 | -0.51% | 108,793 |
| Nov 14, 2025 | 9.79 | 9.79 | 9.54 | 9.73 | 9.73 | -0.61% | 268,761 |
| Nov 13, 2025 | 9.84 | 9.93 | 9.79 | 9.79 | 9.79 | -0.51% | 167,088 |
| Nov 12, 2025 | 10.19 | 10.19 | 9.80 | 9.84 | 9.84 | -1.89% | 239,422 |
| Nov 10, 2025 | 9.80 | 10.10 | 9.76 | 10.03 | 10.03 | 1.26% | 201,295 |
| Nov 7, 2025 | 10.34 | 10.34 | 9.86 | 9.91 | 9.91 | -3.65% | 313,940 |
| Nov 6, 2025 | 10.25 | 10.48 | 10.19 | 10.28 | 10.28 | 0.69% | 258,551 |
| Nov 5, 2025 | 10.55 | 10.56 | 10.12 | 10.21 | 10.21 | -2.95% | 401,241 |
| Nov 4, 2025 | 10.46 | 10.65 | 10.30 | 10.52 | 10.52 | 3.04% | 409,891 |
| Nov 3, 2025 | 9.92 | 10.30 | 9.82 | 10.21 | 10.21 | 2.98% | 419,115 |
| Oct 31, 2025 | 10.02 | 10.08 | 9.79 | 9.92 | 9.92 | 0.15% | 237,181 |
| Oct 30, 2025 | 10.00 | 10.17 | 9.85 | 9.90 | 9.90 | -0.50% | 357,119 |
| Oct 29, 2025 | 9.95 | 10.04 | 9.78 | 9.95 | 9.95 | 1.32% | 358,467 |
| Oct 28, 2025 | 9.98 | 10.07 | 9.81 | 9.82 | 9.82 | -1.06% | 338,412 |
| Oct 27, 2025 | 9.86 | 9.98 | 9.51 | 9.93 | 9.93 | 0.25% | 988,753 |
| Oct 24, 2025 | 10.63 | 10.65 | 9.78 | 9.90 | 9.90 | -6.52% | 1,026,158 |
| Oct 23, 2025 | 10.49 | 10.59 | 10.41 | 10.59 | 10.59 | 1.83% | 196,424 |
| Oct 22, 2025 | 10.60 | 10.99 | 10.37 | 10.40 | 10.40 | -0.48% | 568,534 |
| Oct 21, 2025 | 10.49 | 10.67 | 10.34 | 10.45 | 10.45 | -0.38% | 471,634 |
| Oct 20, 2025 | 10.45 | 10.67 | 10.38 | 10.49 | 10.49 | 0.67% | 446,907 |
| Oct 17, 2025 | 10.60 | 10.60 | 10.12 | 10.42 | 10.42 | -1.98% | 582,039 |
| Oct 16, 2025 | 10.88 | 10.91 | 10.54 | 10.63 | 10.63 | -2.57% | 337,898 |
| Oct 15, 2025 | 11.10 | 11.29 | 10.84 | 10.91 | 10.91 | -1.45% | 342,262 |
| Oct 14, 2025 | 11.20 | 11.30 | 10.81 | 11.07 | 11.07 | -2.04% | 450,715 |
| Oct 13, 2025 | 11.51 | 11.68 | 11.17 | 11.30 | 11.30 | -2.08% | 538,303 |
| Oct 10, 2025 | 11.75 | 11.80 | 11.41 | 11.54 | 11.54 | -1.87% | 515,066 |
| Oct 9, 2025 | 12.00 | 12.24 | 11.61 | 11.76 | 11.76 | -1.92% | 809,978 |
| Oct 8, 2025 | 11.10 | 12.16 | 11.04 | 11.99 | 11.99 | 7.63% | 2,092,816 |
| Oct 7, 2025 | 11.30 | 11.30 | 10.88 | 11.14 | 11.14 | -0.71% | 377,903 |
| Oct 6, 2025 | 11.20 | 11.43 | 11.11 | 11.22 | 11.22 | 0.63% | 423,002 |
| Oct 3, 2025 | 11.19 | 11.46 | 11.00 | 11.15 | 11.15 | -0.45% | 739,258 |
| Oct 2, 2025 | 10.60 | 11.20 | 10.54 | 11.20 | 11.20 | 6.87% | 1,437,819 |
| Oct 1, 2025 | 10.24 | 10.53 | 10.10 | 10.48 | 10.48 | 2.34% | 423,898 |
| Sep 30, 2025 | 10.00 | 10.42 | 9.83 | 10.24 | 10.24 | 2.30% | 400,231 |
| Sep 29, 2025 | 10.10 | 10.25 | 9.90 | 10.01 | 10.01 | -1.38% | 264,901 |
| Sep 26, 2025 | 10.17 | 10.17 | 9.82 | 10.15 | 10.15 | 2.01% | 330,066 |