Warsaw - Delayed Quote PLN

Larq S.A. (LRQ.WA)

1.8200
-0.0750
(-3.96%)
At close: May 23 at 11:34:21 AM GMT+2
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
May 23, 20251.89501.89501.82001.82001.82001,111
May 22, 20251.92001.92001.83001.89501.89506,941
May 21, 20251.93501.93501.86001.93501.93503,009
May 20, 20251.93501.93501.93501.93501.9350516
May 19, 20251.94001.94001.94001.94001.9400115
May 16, 20251.94001.94001.86001.86001.86007,399
May 15, 20251.93501.93501.93501.93501.93502
May 14, 20251.96001.96001.84001.93501.93508,529
May 13, 20251.90001.91001.90001.91001.91008,776
May 12, 20251.90001.90001.83001.83001.83001,665
May 9, 20251.90001.90001.89001.90001.90004,500
May 8, 20251.89501.89501.89501.89501.89502
May 7, 20251.90001.90001.86001.89501.89504,003
May 6, 20251.85501.85501.81001.85001.85002,515
May 5, 20251.85501.85501.81001.81001.81001,510
May 2, 20251.85501.85501.81001.81001.81004,345
Apr 30, 20251.87001.87001.80001.84001.84007,399
Apr 29, 20251.96001.96001.87001.87001.87009,013
Apr 28, 20251.90001.96001.87001.96001.96007,215
Apr 25, 20251.96501.96501.94001.96001.9600560
Apr 24, 20251.97001.97001.88001.88001.8800425
Apr 23, 20251.88001.97001.85001.87001.87009,665
Apr 22, 20251.87501.88001.82001.88001.88004,714
Apr 17, 20251.83001.86001.81001.81001.810015,081
Apr 16, 20251.80001.84001.80001.83001.83004,816
Apr 15, 20251.87501.87501.80001.80001.80003,721
Apr 14, 20251.88001.88001.84001.84001.84002,425
Apr 11, 20251.97501.97501.90001.92001.92002,240
Apr 10, 20251.98001.98001.98001.98001.980010
Apr 9, 20251.88001.88001.82001.88001.88002,682
Apr 8, 20251.88001.88001.88001.88001.880023
Apr 7, 20251.96001.96001.83001.88001.88006,477
Apr 4, 20251.95001.95001.83001.95001.950010,310
Apr 3, 20251.90001.90001.86001.86001.86003,300
Apr 2, 20251.95001.95001.87001.90001.90008,113
Apr 1, 20251.86001.93001.86001.93001.930010,722
Mar 31, 20251.94001.94001.94001.94001.9400510
Mar 28, 20251.98001.98001.94001.94001.9400402
Mar 27, 20251.99001.99001.97001.98001.9800120
Mar 26, 20251.95001.95001.95001.95001.95005,610
Mar 25, 20252.04002.04001.95001.95001.95004,617
Mar 24, 20252.10002.10001.95001.95001.95004,226
Mar 21, 20252.10002.10002.04002.10002.10002,546
Mar 20, 20252.02002.10002.02002.10002.10005,296
Mar 19, 20252.06002.06001.99002.02002.02002,480
Mar 18, 20251.95002.04001.95002.00002.000011,863
Mar 17, 20252.08002.08001.93001.96001.960012,699
Mar 14, 20252.12002.12002.04002.06002.06002,329
Mar 13, 20252.12002.12002.12002.12002.12002
Mar 12, 20252.16002.16002.12002.12002.12003,650
Mar 11, 20252.20002.20002.14002.20002.20008,446
Mar 10, 20252.08002.12002.02002.12002.12002,027
Mar 7, 20252.12002.12002.08002.08002.0800242
Mar 6, 20252.12002.12002.12002.12002.12002
Mar 5, 20252.12002.12002.12002.12002.12002
Mar 4, 20252.20002.20002.06002.10002.10005,465
Mar 3, 20252.18002.20002.10002.20002.2000746
Feb 28, 20252.22002.22002.14002.14002.14002,080
Feb 27, 20252.12002.24002.10002.24002.240022,910
Feb 26, 20252.18002.18002.06002.12002.12002,228
Feb 25, 20252.06002.22002.04002.18002.180028,200
Feb 24, 20252.08002.08001.96002.06002.06001,109
Feb 21, 20252.00002.00001.96001.96001.960010,210
Feb 20, 20252.10002.10002.00002.08002.08004,866
Feb 19, 20252.10002.10002.10002.10002.10002
Feb 18, 20252.10002.10002.10002.10002.100010
Feb 17, 20252.10002.10002.10002.10002.100050
Feb 14, 20252.10002.10002.02002.10002.10005,226
Feb 13, 20252.10002.10002.02002.02002.020012
Feb 12, 20252.02002.02002.02002.02002.02002
Feb 11, 20252.02002.02001.97002.02002.02001,222
Feb 10, 20252.02002.02002.02002.02002.02002
Feb 7, 20252.08002.08002.00002.02002.0200728
Feb 6, 20251.93002.08001.93001.99001.99003,036
Feb 5, 20251.99002.02001.95001.95001.95007,427
Feb 4, 20251.97001.97001.97001.97001.97002
Feb 3, 20251.97001.97001.91001.91001.9100377
Jan 31, 20251.99001.99001.93001.93001.93005,623
Jan 30, 20251.92002.00001.92001.93001.93008,061
Jan 29, 20251.92001.93001.89001.89001.89008,522
Jan 28, 20251.92001.99001.92001.99001.99001,053
Jan 27, 20251.92001.92001.92001.92001.92002
Jan 24, 20251.92001.99001.92001.92001.9200759
Jan 23, 20251.96001.96001.96001.96001.96002
Jan 22, 20252.08002.08001.95001.96001.96003,810
Jan 21, 20251.99002.08001.99002.08002.08009,605
Jan 20, 20252.08002.08001.91001.99001.99003,465
Jan 17, 20252.08002.08001.98001.98001.9800651
Jan 16, 20252.02002.10002.00002.10002.10007,978
Jan 15, 20252.08002.08001.94002.02002.020013,373
Jan 14, 20252.18002.18002.00002.00002.00006,979
Jan 13, 20252.08002.18002.08002.18002.18008,141
Jan 10, 20252.18002.18002.18002.18002.18002
Jan 9, 20252.18002.18002.18002.18002.180093
Jan 8, 20252.14002.18002.14002.18002.18001,549
Jan 7, 20252.18002.18002.08002.14002.14002,651
Jan 3, 20252.18002.18002.00002.18002.180040,828
Jan 2, 20251.80002.16001.80002.10002.10004,440
Dec 30, 20241.82002.18001.82001.98001.9800152,185
Dec 27, 20241.78001.87001.78001.82001.820016,293
Dec 23, 20241.57001.79001.57001.79001.7900113,983
Dec 20, 20241.62001.62001.55001.57001.5700206,220
Dec 19, 20241.62001.62001.58001.59001.5900166,930
Dec 18, 20241.62001.62001.56001.59001.590067,647
Dec 17, 20241.62001.62001.60001.60001.60001,730
Dec 16, 20241.75001.75001.60001.62001.620037,154
Dec 13, 20241.70001.75001.70001.75001.75004,920
Dec 12, 20241.72001.75001.64001.75001.75005,302
Dec 11, 20241.73001.73001.73001.73001.7300102
Dec 10, 20241.65001.66001.64001.66001.66004,483
Dec 9, 20241.73001.73001.64001.64001.64001,406
Dec 6, 20241.72001.72001.72001.72001.720010
Dec 5, 20241.69001.69001.54001.69001.690025,236
Dec 4, 20241.77001.77001.69001.69001.69002,823
Dec 3, 20241.75001.75001.75001.75001.75001,000
Dec 2, 20241.75001.75001.70001.70001.700022
Nov 29, 20241.69001.76001.69001.76001.76003,332
Nov 28, 20241.68001.68001.66001.68001.68009,710
Nov 27, 20241.73001.73001.69001.70001.700011,583
Nov 26, 20241.76001.76001.76001.76001.76002
Nov 25, 20241.76001.76001.72001.72001.7200415
Nov 22, 20241.77001.77001.72001.77001.77001,885
Nov 21, 20241.78001.78001.73001.77001.77002,602
Nov 20, 20241.78001.78001.78001.78001.78002
Nov 19, 20241.78001.78001.73001.78001.78001,333
Nov 18, 20241.81001.81001.81001.81001.810010
Nov 15, 20241.81001.81001.73001.74001.7400192
Nov 14, 20241.82001.82001.73001.82001.820014,046
Nov 13, 20241.87001.87001.87001.87001.870010
Nov 12, 20241.83001.84001.83001.84001.8400302
Nov 8, 20241.75001.87001.75001.83001.8300154
Nov 7, 20241.87001.87001.80001.83001.83006,008
Nov 6, 20241.87001.87001.86001.86001.860039
Nov 5, 20241.89001.89001.86001.86001.86001,637
Nov 4, 20241.86001.88001.86001.88001.8800654
Oct 31, 20241.86001.86001.86001.86001.860010
Oct 30, 20241.89001.89001.89001.89001.89002
Oct 29, 20241.89001.89001.82001.82001.820012,551
Oct 28, 20241.85001.85001.82001.82001.82001,030
Oct 25, 20241.81001.81001.81001.81001.8100150
Oct 24, 20241.81001.81001.81001.81001.810010
Oct 23, 20241.81001.81001.75001.76001.76001,243
Oct 22, 20241.81001.81001.81001.81001.810010
Oct 21, 20241.85001.85001.71001.81001.810015,068
Oct 18, 20241.82001.86001.73001.85001.85007,272
Oct 17, 20241.86001.86001.76001.76001.76003,786
Oct 16, 20241.92001.92001.79001.88001.88005,803
Oct 15, 20241.89001.91001.83001.83001.830075,484
Oct 14, 20241.89001.89001.89001.89001.890010
Oct 11, 20241.95001.95001.90001.90001.900022
Oct 10, 20241.84001.89001.80001.89001.890010,084
Oct 9, 20241.88001.88001.79001.79001.790014,511
Oct 8, 20241.88001.88001.88001.88001.880042
Oct 7, 20241.88001.88001.88001.88001.88002
Oct 4, 20241.88001.88001.81001.88001.88002,022
Oct 3, 20241.88001.88001.88001.88001.8800236
Oct 2, 20241.88001.89001.88001.88001.88001,122
Oct 1, 20241.91001.91001.80001.88001.88009,564
Sep 30, 20241.85001.92001.77001.91001.91008,762
Sep 27, 20241.88001.88001.78001.79001.790021,208
Sep 26, 20241.87001.95001.87001.90001.90002,528
Sep 25, 20241.95001.95001.90001.95001.950026
Sep 24, 20241.95001.95001.90001.95001.950012
Sep 23, 20242.02002.02001.95001.95001.95005,114
Sep 20, 20241.97002.06001.89002.04002.04006,101
Sep 19, 20241.98001.98001.92001.97001.9700991
Sep 18, 20241.98001.98001.98001.98001.98002
Sep 17, 20241.92001.98001.92001.98001.9800163
Sep 16, 20242.00002.00002.00002.00002.000010
Sep 13, 20241.99002.00001.92002.00002.0000204
Sep 12, 20242.10002.10002.10002.10002.100090
Sep 11, 20241.97001.98001.89001.97001.97001,124
Sep 10, 20241.97001.97001.97001.97001.97002
Sep 9, 20241.97001.97001.97001.97001.97002
Sep 6, 20242.00002.00001.91001.99001.9900743
Sep 5, 20241.98001.98001.90001.98001.98004,753
Sep 4, 20241.98001.98001.89001.94001.94003,732
Sep 3, 20241.91002.00001.91002.00002.00008
Sep 2, 20241.91001.99001.91001.99001.9900497
Aug 30, 20241.99001.99001.92001.99001.99003,386
Aug 29, 20241.91001.91001.86001.91001.91003,859
Aug 28, 20241.91001.91001.91001.91001.910010
Aug 27, 20241.86001.95001.83001.91001.910011,198
Aug 26, 20241.93001.99001.93001.99001.990057
Aug 23, 20241.93001.93001.86001.93001.930012,741
Aug 22, 20241.94001.94001.87001.93001.9300567
Aug 21, 20241.95001.95001.94001.94001.94006,698
Aug 20, 20241.95001.95001.88001.88001.88003,257
Aug 19, 20241.95001.95001.85001.86001.86009,832
Aug 16, 20241.95001.97001.92001.94001.940017,004
Aug 14, 20242.10002.10001.92001.92001.92007,270
Aug 13, 20241.95002.06001.95001.96001.960012,687
Aug 12, 20241.95001.95001.95001.95001.950010
Aug 9, 20241.93001.95001.86001.95001.950047,672
Aug 8, 20241.92001.92001.82001.91001.91001,887
Aug 7, 20241.86001.89001.80001.89001.89006,909
Aug 6, 20241.78001.87001.75001.87001.870017,351
Aug 5, 20241.91001.91001.65001.79001.790034,916
Aug 2, 20242.00002.00001.90001.92001.920018,025
Aug 1, 20242.06002.06001.98001.98001.98004,079
Jul 31, 20242.06002.06002.06002.06002.06001
Jul 30, 20242.06002.06002.00002.00002.0000808
Jul 29, 20242.00002.00002.00002.00002.00002,195
Jul 26, 20242.02002.02002.02002.02002.02002
Jul 25, 20241.99002.00001.95002.00002.00002,245
Jul 24, 20242.02002.02002.02002.02002.02001
Jul 23, 20242.08002.08001.96002.02002.02007,149
Jul 22, 20242.10002.10001.94002.02002.020010,891
Jul 19, 20242.18002.18002.18002.18002.18001
Jul 18, 20242.22002.22002.04002.12002.12001,472
Jul 17, 20242.22002.22002.10002.10002.10001,002
Jul 16, 20242.22002.22002.06002.20002.20005,712
Jul 15, 20242.18002.18002.16002.16002.16001,002
Jul 12, 20242.18002.18002.18002.18002.18002
Jul 11, 20242.18002.18002.10002.18002.1800531
Jul 10, 20242.20002.20002.18002.18002.1800210
Jul 9, 20242.20002.20002.12002.16002.160017,338
Jul 8, 20242.22002.22002.16002.20002.20007,582
Jul 5, 20242.20002.22002.20002.22002.22001,702
Jul 4, 20242.26002.26002.16002.20002.200012,301
Jul 3, 20242.24002.26002.18002.20002.20008,215
Jul 2, 20242.26002.26002.18002.18002.18004,462
Jul 1, 20242.18002.28002.06002.24002.24009,623
Jun 28, 20242.18002.18002.08002.18002.1800236
Jun 27, 20242.18002.18002.18002.18002.180012
Jun 26, 20242.12002.16002.04002.04002.04006,287
Jun 25, 20242.14002.14002.08002.08002.0800102
Jun 24, 20242.06002.06002.04002.06002.06001,295
Jun 21, 20242.06002.08002.00002.00002.00003,416
Jun 20, 20242.04002.04001.99001.99001.9900605
Jun 19, 20242.00002.08002.00002.08002.08001,051
Jun 18, 20242.22002.22002.02002.04002.040015,651
Jun 17, 20242.16002.16002.04002.10002.100014,353
Jun 14, 20242.16002.16002.14002.16002.16006,836
Jun 13, 20242.30002.30002.18002.18002.18003,425
Jun 12, 20242.26002.32002.20002.26002.260017,836
Jun 11, 20242.26002.26002.10002.12002.12006,376
Jun 10, 20242.30002.30002.10002.20002.200019,821
Jun 7, 20242.28002.30002.22002.28002.28004,400
Jun 6, 20242.20002.28002.20002.28002.28002,585
Jun 5, 20242.30002.34002.20002.26002.260015,173
Jun 4, 20242.36002.36002.30002.36002.36002,785
Jun 3, 20242.38002.38002.32002.34002.34003,750
May 31, 20242.36002.40002.28002.34002.340017,099
May 29, 20242.36002.36002.28002.28002.2800366
May 28, 20242.34002.36002.32002.34002.34009,289
May 27, 20242.36002.36002.30002.32002.320010,248
May 24, 20242.28002.38002.22002.30002.300015,813
May 23, 20242.36002.38002.18002.22002.220016,399

Related Tickers

ACQ.MI Acquazzurra S.p.A.
10.50
0.00%
 
FOURl.XC
 
SFORl.XC
 
EBQ.L Ebiquity plc
24.50
0.00%
 
AEM.AT ALTER EGO MEDIA S.A.
4.1800
-0.48%
 
MAKS.MC Making Science Group, S.A.
9.30
0.00%
 
HCO.PA High Co. SA
3.4300
-1.15%
 
KDOZF Kidoz Inc.
0.2500
0.00%
 
MIRI.L Mirriad Advertising plc
0.0130
-7.14%
 
LOCAL.PA Solocal Group S.A.
2.6450
-0.56%