Less S.A. (WSE:LES)
Poland
· Delayed Price · Currency is PLN 0.2260
-0.0060 (-2.59%)
At close: Dec 5, 2025
Less S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.59% | 18,548 |
| Dec 4, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.87% | 11,512 |
| Dec 3, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 0.44% | 57,179 |
| Dec 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 20,026 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -2.54% | 244,995 |
| Nov 28, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.67% | 12,351 |
| Nov 27, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.84% | 25,712 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -0.83% | 60,615 |
| Nov 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10 |
| Nov 24, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 3.00% | 33,386 |
| Nov 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 51,666 |
| Nov 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,111 |
| Nov 19, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 1.30% | 2,110 |
| Nov 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 43,668 |
| Nov 17, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -1.29% | 23,785 |
| Nov 14, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 62,825 |
| Nov 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 2,762 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 25,511 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.61% | 20,483 |
| Nov 7, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 45,580 |
| Nov 6, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.08% | 70,773 |
| Nov 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.26% | 9,763 |
| Nov 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.27% | 45,715 |
| Nov 3, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.84% | 3,535 |
| Oct 31, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 65,069 |
| Oct 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.14% | 156,436 |
| Oct 29, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.74% | 160,847 |
| Oct 28, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.54% | 26,734 |
| Oct 27, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 76,307 |
| Oct 24, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 49,899 |
| Oct 23, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 12,554 |
| Oct 22, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 54,377 |
| Oct 21, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.84% | 55,710 |
| Oct 20, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.87% | 75,404 |
| Oct 17, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.67% | 3,603 |
| Oct 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 15,343 |
| Oct 15, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.70% | 40,452 |
| Oct 14, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -1.27% | 67,372 |
| Oct 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 19,120 |
| Oct 10, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 6,537 |
| Oct 9, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 20,343 |
| Oct 8, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 3,474 |
| Oct 7, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.86% | 5,428 |
| Oct 6, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 6,453 |
| Oct 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.92% | 5,319 |
| Oct 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 7,969 |
| Oct 1, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.26% | 617 |
| Sep 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.28% | 24,950 |
| Sep 29, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.67% | 11,162 |
| Sep 26, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.84% | 81,183 |