Larq S.A. (WSE:LRQ)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.86 | 1.86 | 1.81 | 1.86 | 1.86 | 0.54% | 644 |
| Dec 4, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.80% | 27 |
| Dec 3, 2025 | 1.87 | 1.87 | 1.79 | 1.87 | 1.87 | 6.57% | 5,002 |
| Dec 2, 2025 | 1.81 | 1.81 | 1.70 | 1.75 | 1.75 | -3.31% | 13,794 |
| Dec 1, 2025 | 1.94 | 1.94 | 1.81 | 1.81 | 1.81 | -6.94% | 12,818 |
| Nov 28, 2025 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -2.51% | 1,062 |
| Nov 27, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 6.68% | 2 |
| Nov 26, 2025 | 2.00 | 2.00 | 1.85 | 1.87 | 1.87 | -4.10% | 8,068 |
| Nov 25, 2025 | 2.06 | 2.06 | 1.95 | 1.95 | 1.95 | 3.17% | 810 |
| Nov 24, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.53% | 2,776 |
| Nov 21, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -4.04% | 607 |
| Nov 20, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | 3.94% | 1,323 |
| Nov 19, 2025 | 1.98 | 1.98 | 1.91 | 1.91 | 1.91 | - | 12 |
| Nov 18, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | 992 |
| Nov 17, 2025 | 1.90 | 1.97 | 1.90 | 1.90 | 1.90 | -6.19% | 13,448 |
| Nov 14, 2025 | 2.14 | 2.14 | 2.02 | 2.02 | 2.02 | 1.00% | 2,210 |
| Nov 13, 2025 | 2.13 | 2.13 | 2.00 | 2.00 | 2.00 | -0.50% | 8,752 |
| Nov 12, 2025 | 2.17 | 2.17 | 2.00 | 2.01 | 2.01 | -1.47% | 5,945 |
| Nov 10, 2025 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | 2.51% | 5,503 |
| Nov 7, 2025 | 2.05 | 2.05 | 1.99 | 1.99 | 1.99 | -2.93% | 2,870 |
| Nov 6, 2025 | 2.10 | 2.10 | 1.97 | 2.05 | 2.05 | -0.97% | 22,047 |
| Nov 5, 2025 | 2.20 | 2.20 | 2.00 | 2.07 | 2.07 | - | 11,458 |
| Nov 4, 2025 | 2.20 | 2.20 | 2.07 | 2.07 | 2.07 | - | 5,169 |
| Nov 3, 2025 | 2.17 | 2.17 | 2.07 | 2.07 | 2.07 | -2.36% | 510 |
| Oct 31, 2025 | 2.22 | 2.22 | 2.12 | 2.12 | 2.12 | -4.50% | 9,221 |
| Oct 30, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 2.30% | 10 |
| Oct 28, 2025 | 2.18 | 2.19 | 2.17 | 2.17 | 2.17 | -0.46% | 4,923 |
| Oct 27, 2025 | 2.27 | 2.27 | 2.18 | 2.18 | 2.18 | -3.96% | 3,066 |
| Oct 24, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 2.71% | 2 |
| Oct 23, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -0.45% | 230 |
| Oct 22, 2025 | 2.28 | 2.28 | 2.22 | 2.22 | 2.22 | 0.45% | 1,932 |
| Oct 21, 2025 | 2.28 | 2.28 | 2.21 | 2.21 | 2.21 | -3.07% | 2,352 |
| Oct 20, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 320 |
| Oct 17, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 4.59% | 10 |
| Oct 16, 2025 | 2.28 | 2.28 | 2.18 | 2.18 | 2.18 | -0.91% | 106 |
| Oct 15, 2025 | 2.31 | 2.31 | 2.20 | 2.20 | 2.20 | -1.79% | 655 |
| Oct 14, 2025 | 2.32 | 2.32 | 2.24 | 2.24 | 2.24 | -0.88% | 5,004 |
| Oct 13, 2025 | 2.27 | 2.27 | 2.26 | 2.26 | 2.26 | -3.00% | 3,811 |
| Oct 10, 2025 | 2.33 | 2.33 | 2.27 | 2.33 | 2.33 | 2.64% | 2,996 |
| Oct 9, 2025 | 2.33 | 2.33 | 2.27 | 2.27 | 2.27 | - | 3,352 |
| Oct 8, 2025 | 2.33 | 2.33 | 2.26 | 2.27 | 2.27 | -2.58% | 10,258 |
| Oct 7, 2025 | 2.33 | 2.33 | 2.30 | 2.33 | 2.33 | - | 15,363 |
| Oct 6, 2025 | 2.40 | 2.40 | 2.24 | 2.33 | 2.33 | -2.51% | 16,237 |
| Oct 3, 2025 | 2.40 | 2.40 | 2.39 | 2.39 | 2.39 | -0.42% | 2,866 |
| Oct 2, 2025 | 2.30 | 2.48 | 2.20 | 2.40 | 2.40 | 4.35% | 123,081 |
| Oct 1, 2025 | 2.26 | 2.30 | 2.20 | 2.30 | 2.30 | 5.50% | 93,291 |
| Sep 30, 2025 | 2.16 | 2.20 | 2.10 | 2.18 | 2.18 | 1.40% | 10,863 |
| Sep 29, 2025 | 2.14 | 2.18 | 2.05 | 2.15 | 2.15 | 4.88% | 13,176 |
| Sep 26, 2025 | 2.14 | 2.14 | 2.05 | 2.05 | 2.05 | -2.38% | 18,902 |
| Sep 25, 2025 | 2.08 | 2.10 | 2.04 | 2.10 | 2.10 | 0.96% | 750 |