Newag SA(PL:NWG)
zł 92.40-2.10 (-2.22%)
PL:NWG
Newag SA historical prices
zł 92.40
At close:-2.10 (-2.22%)
Newag SA (NWG) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 94.40 | 95.00 | 92.40 | 92.40 | 92.40 | -2.22% | 10,376 | 0.51 |
| Nov 12, 2026 | 91.20 | 94.50 | 91.10 | 94.50 | 94.50 | +3.62% | 10,893 | 0.53 |
| Nov 11, 2026 | 91.20 | 92.00 | 89.40 | 91.20 | 91.20 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 90.20 | 92.00 | 89.40 | 91.20 | 91.20 | +0.88% | 8,430 | 0.41 |
| Nov 09, 2026 | 90.20 | 91.90 | 89.70 | 89.70 | 89.70 | -0.77% | 7,398 | 0.36 |
| Nov 06, 2026 | 92.00 | 92.10 | 89.10 | 90.40 | 90.40 | -2.38% | 23,510 | 1.15 |
| Nov 05, 2026 | 93.80 | 95.80 | 92.10 | 92.60 | 92.60 | -1.17% | 20,496 | 1.01 |
| Nov 04, 2026 | 94.00 | 95.30 | 93.30 | 93.70 | 93.70 | -0.32% | 9,741 | 0.48 |
| Nov 03, 2026 | 94.00 | 95.50 | 92.20 | 94.00 | 94.00 | 0.00% | 12,310 | 0.61 |
| Nov 02, 2026 | 97.50 | 97.50 | 92.20 | 94.00 | 94.00 | -3.79% | 21,554 | 1.05 |
| Oct 30, 2026 | 98.60 | 98.60 | 96.30 | 97.70 | 97.70 | -0.31% | 8,012 | 0.38 |
| Oct 29, 2026 | 98.80 | 99.70 | 98.00 | 98.00 | 98.00 | -0.91% | 6,155 | 0.29 |
| Oct 28, 2026 | 97.50 | 100.40 | 96.70 | 98.90 | 98.90 | +1.02% | 14,354 | 0.68 |
| Oct 27, 2026 | 97.50 | 99.00 | 96.10 | 97.90 | 97.90 | +0.41% | 8,221 | 0.39 |
| Oct 26, 2026 | 98.50 | 98.50 | 96.00 | 97.50 | 97.50 | -1.02% | 12,871 | 0.60 |
| Oct 23, 2026 | 96.50 | 98.50 | 95.10 | 98.50 | 98.50 | +2.60% | 11,006 | 0.51 |
| Oct 22, 2026 | 99.00 | 99.00 | 95.00 | 96.00 | 96.00 | -2.44% | 12,494 | 0.58 |
| Oct 21, 2026 | 98.10 | 99.70 | 97.40 | 98.40 | 98.40 | -0.91% | 6,531 | 0.30 |
| Oct 20, 2026 | 99.80 | 99.80 | 97.10 | 99.30 | 99.30 | +0.10% | 9,526 | 0.44 |
| Oct 19, 2026 | 100.00 | 101.40 | 98.10 | 99.20 | 99.20 | -1.00% | 9,166 | 0.42 |
| Oct 16, 2026 | 101.20 | 102.00 | 99.60 | 100.20 | 100.20 | +0.91% | 8,187 | 0.37 |
| Oct 15, 2026 | 99.60 | 101.40 | 96.50 | 99.30 | 99.30 | -0.70% | 22,485 | 1.02 |
| Oct 14, 2026 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | 0.00% | 9,687 | 0.44 |
| Oct 13, 2026 | 102.60 | 103.00 | 99.00 | 100.00 | 100.00 | -1.77% | 15,818 | 0.72 |
| Oct 12, 2026 | 103.40 | 103.40 | 100.20 | 101.80 | 101.80 | -1.17% | 9,830 | 0.44 |
| Oct 09, 2026 | 101.80 | 103.60 | 101.20 | 103.00 | 103.00 | +1.98% | 7,804 | 0.35 |
| Oct 08, 2026 | 104.20 | 104.40 | 101.00 | 101.00 | 101.00 | -0.98% | 7,916 | 0.35 |
| Oct 07, 2026 | 104.60 | 104.60 | 101.80 | 102.00 | 102.00 | -2.11% | 14,945 | 0.67 |
| Oct 06, 2026 | 105.00 | 105.60 | 101.80 | 104.20 | 104.20 | -0.76% | 16,320 | 0.74 |
| Oct 05, 2026 | 105.00 | 106.60 | 102.40 | 105.00 | 105.00 | +1.35% | 8,592 | 0.39 |
| Oct 02, 2026 | 101.80 | 104.00 | 100.20 | 103.60 | 103.60 | +1.97% | 17,938 | 0.81 |
| Oct 01, 2026 | 103.60 | 104.00 | 101.20 | 101.60 | 101.60 | -1.55% | 13,570 | 0.61 |
| Sep 30, 2026 | 101.20 | 103.40 | 99.20 | 103.20 | 103.20 | +2.18% | 18,709 | 0.84 |
| Sep 29, 2026 | 102.60 | 103.60 | 100.00 | 101.00 | 101.00 | -0.79% | 20,375 | 0.93 |
| Sep 28, 2026 | 102.20 | 105.80 | 100.80 | 101.80 | 101.80 | -2.12% | 36,447 | 1.69 |
| Sep 25, 2026 | 107.80 | 107.80 | 103.40 | 104.00 | 104.00 | -2.44% | 19,653 | 0.92 |
| Sep 24, 2026 | 107.80 | 111.00 | 105.60 | 106.60 | 106.60 | -1.11% | 23,512 | 1.10 |
| Sep 23, 2026 | 109.60 | 109.80 | 105.00 | 107.80 | 107.80 | -1.64% | 25,896 | 1.23 |
| Sep 22, 2026 | 110.80 | 113.40 | 108.60 | 109.60 | 109.60 | -1.08% | 33,730 | 1.62 |
| Sep 21, 2026 | 108.00 | 111.20 | 106.00 | 110.80 | 110.80 | +11.92% | 126,681 | 6.69 |
| Sep 18, 2026 | 101.80 | 103.00 | 99.00 | 99.00 | 99.00 | -2.75% | 45,646 | 2.48 |
| Sep 17, 2026 | 101.00 | 102.80 | 100.40 | 101.80 | 101.80 | +1.90% | 22,458 | 1.23 |
| Sep 16, 2026 | 102.00 | 102.00 | 99.00 | 99.90 | 99.90 | -0.70% | 14,059 | 0.76 |
| Sep 15, 2026 | 101.40 | 102.80 | 100.60 | 100.60 | 100.60 | +0.60% | 29,952 | 1.64 |
| Sep 14, 2026 | 102.20 | 102.40 | 100.00 | 100.00 | 100.00 | -1.96% | 19,911 | 1.10 |
| Sep 11, 2026 | 98.90 | 102.60 | 98.90 | 102.00 | 102.00 | +4.83% | 33,483 | 1.85 |
| Sep 10, 2026 | 101.20 | 102.40 | 96.50 | 97.30 | 97.30 | -2.89% | 14,481 | 0.80 |
| Sep 09, 2026 | 101.80 | 103.60 | 99.10 | 100.20 | 100.20 | +1.42% | 30,902 | 1.71 |
| Sep 08, 2026 | 93.20 | 100.00 | 92.60 | 98.80 | 98.80 | +6.81% | 46,103 | 2.64 |
| Sep 07, 2026 | 93.30 | 93.40 | 91.20 | 92.50 | 92.50 | -0.54% | 13,017 | 0.73 |
