Advertisement
Advertisement
U.S. markets open in 1 hour 37 minutes
S&P Futures
4,089.50 +9.50 (+0.23%) Dow Futures
33,131.00 +87.00 (+0.26%) Nasdaq Futures
13,087.00 +5.00 (+0.04%) Russell 2000 Futures
1,787.30 +7.20 (+0.40%) Crude Oil
74.84 +0.47 (+0.63%) Gold
1,998.80 +1.10 (+0.06%)
Larq S.A. (LRQ.WA)
Warsaw - Warsaw Delayed Price. Currency in PLN
Follow
As of 09:29AM CEST. Market open.
Advertisement
Advertisement
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 1.3650 | 1.3650 | 1.2400 | 1.2400 | 1.2400 | 2,273 |
| Mar 30, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1,000 |
| Mar 29, 2023 | 1.2500 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 6,389 |
| Mar 28, 2023 | 1.3350 | 1.3350 | 1.2400 | 1.2500 | 1.2500 | 12,541 |
| Mar 27, 2023 | 1.3850 | 1.3850 | 1.2400 | 1.2400 | 1.2400 | 6,507 |
| Mar 24, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 10 |
| Mar 23, 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 2 |
| Mar 22, 2023 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 2 |
| Mar 21, 2023 | 1.3250 | 1.3400 | 1.3250 | 1.3400 | 1.3400 | 7,002 |
| Mar 20, 2023 | 1.3500 | 1.3500 | 1.2300 | 1.3250 | 1.3250 | 10,285 |
| Mar 17, 2023 | 1.3800 | 1.3800 | 1.2900 | 1.3500 | 1.3500 | 4,344 |
| Mar 16, 2023 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 2 |
| Mar 15, 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 2 |
| Mar 14, 2023 | 1.3950 | 1.3950 | 1.2600 | 1.3500 | 1.3500 | 13,683 |
| Mar 13, 2023 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 2 |
| Mar 10, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 2 |
| Mar 09, 2023 | 1.3250 | 1.4000 | 1.3250 | 1.4000 | 1.4000 | 1,385 |
| Mar 08, 2023 | 1.3200 | 1.3750 | 1.3200 | 1.3700 | 1.3700 | 2,324 |
| Mar 07, 2023 | 1.4100 | 1.4100 | 1.3200 | 1.3700 | 1.3700 | 16,861 |
| Mar 06, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 2 |
| Mar 03, 2023 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 4,111 |
| Mar 02, 2023 | 1.4650 | 1.4650 | 1.3350 | 1.4150 | 1.4150 | 4,602 |
| Mar 01, 2023 | 1.4100 | 1.4650 | 1.3900 | 1.4650 | 1.4650 | 20,280 |
| Feb 28, 2023 | 1.4600 | 1.4600 | 1.3900 | 1.3900 | 1.3900 | 14,382 |
| Feb 27, 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 2 |
| Feb 24, 2023 | 1.4700 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 2,140 |
| Feb 23, 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 190 |
| Feb 22, 2023 | 1.4400 | 1.4700 | 1.4400 | 1.4700 | 1.4700 | 13,730 |
| Feb 21, 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 193 |
| Feb 20, 2023 | 1.4700 | 1.4700 | 1.4400 | 1.4400 | 1.4400 | 102 |
| Feb 17, 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Feb 16, 2023 | 1.4650 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 2,702 |
| Feb 15, 2023 | 1.4900 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 2,789 |
| Feb 14, 2023 | 1.5150 | 1.5150 | 1.4150 | 1.4250 | 1.4250 | 12,282 |
| Feb 13, 2023 | 1.5450 | 1.5450 | 1.5100 | 1.5100 | 1.5100 | 132 |
| Feb 10, 2023 | 1.5500 | 1.5500 | 1.4550 | 1.5500 | 1.5500 | 18,078 |
| Feb 09, 2023 | 1.4400 | 1.5500 | 1.4400 | 1.5100 | 1.5100 | 47,717 |
| Feb 08, 2023 | 1.4350 | 1.4400 | 1.4350 | 1.4400 | 1.4400 | 2,838 |
| Feb 07, 2023 | 1.5900 | 1.5900 | 1.3700 | 1.4400 | 1.4400 | 290,030 |
| Feb 06, 2023 | 1.6100 | 1.6100 | 1.4500 | 1.5900 | 1.5900 | 8,891 |
| Feb 03, 2023 | 1.5200 | 1.6250 | 1.5100 | 1.5100 | 1.5100 | 5,647 |
| Feb 02, 2023 | 1.6000 | 1.6000 | 1.4400 | 1.5200 | 1.5200 | 38,874 |
| Feb 01, 2023 | 1.5850 | 1.7200 | 1.4650 | 1.5350 | 1.5350 | 33,443 |
| Jan 31, 2023 | 1.4500 | 1.5800 | 1.4200 | 1.5750 | 1.5750 | 43,474 |
| Jan 30, 2023 | 1.5600 | 1.5600 | 1.3900 | 1.5000 | 1.5000 | 46,802 |
| Jan 27, 2023 | 1.5000 | 1.5600 | 1.4650 | 1.5600 | 1.5600 | 36 |
| Jan 26, 2023 | 1.5500 | 1.5500 | 1.4700 | 1.5000 | 1.5000 | 3,279 |
| Jan 25, 2023 | 1.5600 | 1.5600 | 1.4800 | 1.5500 | 1.5500 | 3,337 |
| Jan 24, 2023 | 1.5000 | 1.5600 | 1.5000 | 1.5500 | 1.5500 | 3,056 |
| Jan 23, 2023 | 1.5850 | 1.5850 | 1.4800 | 1.5350 | 1.5350 | 6,432 |
| Jan 20, 2023 | 1.6500 | 1.6500 | 1.5000 | 1.5400 | 1.5400 | 17,285 |
| Jan 19, 2023 | 1.6550 | 1.7000 | 1.5700 | 1.5900 | 1.5900 | 13,926 |
| Jan 18, 2023 | 1.8500 | 1.9800 | 1.7200 | 1.7550 | 1.7550 | 64,858 |
| Jan 17, 2023 | 1.4800 | 1.7700 | 1.4100 | 1.7700 | 1.7700 | 33,576 |
| Jan 16, 2023 | 1.3000 | 1.4800 | 1.3000 | 1.4800 | 1.4800 | 20,390 |
| Jan 13, 2023 | 1.2750 | 1.2750 | 1.2400 | 1.2750 | 1.2750 | 9,853 |
| Jan 12, 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 2,241 |
| Jan 11, 2023 | 1.1900 | 1.2350 | 1.1700 | 1.2350 | 1.2350 | 19,097 |
| Jan 10, 2023 | 1.1750 | 1.2500 | 1.1700 | 1.2500 | 1.2500 | 1,471 |
| Jan 09, 2023 | 1.1600 | 1.2350 | 1.1150 | 1.1750 | 1.1750 | 20,047 |
| Jan 06, 2023 | - | - | - | - | - | - |
| Jan 05, 2023 | 1.2500 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 1,302 |
| Jan 04, 2023 | 1.2500 | 1.2550 | 1.1800 | 1.2550 | 1.2550 | 4,503 |
| Jan 03, 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 2 |
| Jan 02, 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1 |
| Dec 30, 2022 | 1.2000 | 1.2000 | 1.1050 | 1.1850 | 1.1850 | 10,975 |
| Dec 29, 2022 | 1.2550 | 1.2550 | 1.2000 | 1.2000 | 1.2000 | 2,401 |
| Dec 28, 2022 | 1.2750 | 1.2750 | 1.1800 | 1.2450 | 1.2450 | 3,668 |
| Dec 27, 2022 | 1.3000 | 1.3000 | 1.2400 | 1.2750 | 1.2750 | 9,355 |
| Dec 26, 2022 | - | - | - | - | - | - |
| Dec 23, 2022 | 1.2350 | 1.2950 | 1.2350 | 1.2950 | 1.2950 | 1,000 |
| Dec 22, 2022 | 1.2700 | 1.2950 | 1.2000 | 1.2350 | 1.2350 | 7,485 |
| Dec 21, 2022 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 2,132 |
| Dec 20, 2022 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 1,601 |
| Dec 19, 2022 | 1.3800 | 1.3800 | 1.3000 | 1.3300 | 1.3300 | 3,624 |
| Dec 16, 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 2 |
| Dec 15, 2022 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 2 |
| Dec 14, 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 3 |
| Dec 13, 2022 | 1.4350 | 1.4450 | 1.3400 | 1.4450 | 1.4450 | 1,421 |
| Dec 12, 2022 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 252 |
| Dec 09, 2022 | 1.3750 | 1.3900 | 1.3750 | 1.3900 | 1.3900 | 6,422 |
| Dec 08, 2022 | 1.3750 | 1.3750 | 1.3300 | 1.3750 | 1.3750 | 723 |
| Dec 07, 2022 | 1.5250 | 1.5250 | 1.3100 | 1.3750 | 1.3750 | 1,734 |
| Dec 06, 2022 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 2 |
| Dec 05, 2022 | 1.4200 | 1.4600 | 1.3200 | 1.3800 | 1.3800 | 26,731 |
| Dec 02, 2022 | 1.4600 | 1.4600 | 1.3150 | 1.4250 | 1.4250 | 16,096 |
| Dec 01, 2022 | 1.5050 | 1.5050 | 1.4150 | 1.4300 | 1.4300 | 5,861 |
| Nov 30, 2022 | 1.4900 | 1.5100 | 1.4250 | 1.5050 | 1.5050 | 9,552 |
| Nov 29, 2022 | 1.4800 | 1.5000 | 1.4050 | 1.4900 | 1.4900 | 29,884 |
| Nov 28, 2022 | 1.4700 | 1.4800 | 1.3900 | 1.4750 | 1.4750 | 20,775 |
| Nov 25, 2022 | 1.4750 | 1.4750 | 1.3800 | 1.4650 | 1.4650 | 5,008 |
| Nov 24, 2022 | 1.4800 | 1.4800 | 1.3750 | 1.4600 | 1.4600 | 8,003 |
| Nov 23, 2022 | 1.4800 | 1.4800 | 1.4000 | 1.4800 | 1.4800 | 25,332 |
| Nov 22, 2022 | 1.3750 | 1.4750 | 1.3750 | 1.4750 | 1.4750 | 8,116 |
| Nov 21, 2022 | 1.3100 | 1.4250 | 1.3100 | 1.3150 | 1.3150 | 17,078 |
| Nov 18, 2022 | 1.4700 | 1.4700 | 1.3100 | 1.3100 | 1.3100 | 8,638 |
| Nov 17, 2022 | 1.3800 | 1.4750 | 1.3800 | 1.4750 | 1.4750 | 1,048 |
| Nov 16, 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 2 |
| Nov 15, 2022 | 1.5000 | 1.5000 | 1.3800 | 1.3800 | 1.3800 | 18,436 |
| Nov 14, 2022 | 1.2500 | 1.4600 | 1.2500 | 1.4600 | 1.4600 | 26,688 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
