Newag SA NWG
GPW · Poland · Producer Manufacturing
PLN 101.60-1.60 (-1.55%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 103.20 | +2.18% | PLN 101.20 | PLN 103.40 | PLN 99.20 | 18.71K |
| 2026-09-29 | PLN 101.00 | -0.79% | PLN 102.60 | PLN 103.60 | PLN 100.00 | 20.38K |
| 2026-09-28 | PLN 101.80 | -2.12% | PLN 102.20 | PLN 105.80 | PLN 100.80 | 36.45K |
| 2026-09-25 | PLN 104.00 | -2.44% | PLN 107.80 | PLN 107.80 | PLN 103.40 | 19.65K |
| 2026-09-24 | PLN 106.60 | -1.11% | PLN 107.80 | PLN 111.00 | PLN 105.60 | 23.51K |
| 2026-09-23 | PLN 107.80 | -1.64% | PLN 109.60 | PLN 109.80 | PLN 105.00 | 25.90K |
| 2026-09-22 | PLN 109.60 | -1.08% | PLN 110.80 | PLN 113.40 | PLN 108.60 | 33.73K |
| 2026-09-21 | PLN 110.80 | +11.92% | PLN 108.00 | PLN 111.20 | PLN 106.00 | 126.68K |
| 2026-09-18 | PLN 99.00 | -2.75% | PLN 101.80 | PLN 103.00 | PLN 99.00 | 45.65K |
| 2026-09-17 | PLN 101.80 | +1.90% | PLN 101.00 | PLN 102.80 | PLN 100.40 | 22.46K |
| 2026-09-16 | PLN 99.90 | -0.70% | PLN 102.00 | PLN 102.00 | PLN 99.00 | 14.06K |
| 2026-09-15 | PLN 100.60 | +0.60% | PLN 101.40 | PLN 102.80 | PLN 100.60 | 29.95K |
| 2026-09-14 | PLN 100.00 | -1.96% | PLN 102.20 | PLN 102.40 | PLN 100.00 | 19.91K |
| 2026-09-11 | PLN 102.00 | +4.83% | PLN 98.90 | PLN 102.60 | PLN 98.90 | 33.48K |
| 2026-09-10 | PLN 97.30 | -2.89% | PLN 101.20 | PLN 102.40 | PLN 96.50 | 14.48K |
| 2026-09-09 | PLN 100.20 | +1.42% | PLN 101.80 | PLN 103.60 | PLN 99.10 | 30.90K |
| 2026-09-08 | PLN 98.80 | +6.81% | PLN 93.20 | PLN 100.00 | PLN 92.60 | 46.10K |
| 2026-09-07 | PLN 92.50 | -0.54% | PLN 93.30 | PLN 93.40 | PLN 91.20 | 13.02K |
| 2026-09-04 | PLN 93.00 | +2.88% | PLN 91.00 | PLN 94.80 | PLN 90.40 | 136.80K |
| 2026-09-03 | PLN 90.40 | -0.77% | PLN 91.50 | PLN 91.50 | PLN 89.20 | 9.00K |
| 2026-09-02 | PLN 91.10 | +0.33% | PLN 90.80 | PLN 91.60 | PLN 89.20 | 109.54K |
| 2026-09-01 | PLN 90.80 | -0.11% | PLN 91.00 | PLN 92.00 | PLN 89.00 | 8.32K |
| 2026-08-31 | PLN 90.90 | +0.66% | PLN 90.30 | PLN 91.00 | PLN 89.00 | 9.69K |
| 2026-08-28 | PLN 90.30 | -1.10% | PLN 91.50 | PLN 91.50 | PLN 90.00 | 14.18K |
| 2026-08-27 | PLN 91.30 | -0.76% | PLN 92.30 | PLN 92.30 | PLN 90.90 | 4.14K |
| 2026-08-26 | PLN 92.00 | +0.55% | PLN 92.00 | PLN 92.50 | PLN 91.50 | 6.99K |
| 2026-08-25 | PLN 91.50 | 0.00% | PLN 91.50 | PLN 92.90 | PLN 90.00 | 11.76K |
| 2026-08-24 | PLN 91.50 | -1.72% | PLN 93.50 | PLN 93.50 | PLN 91.50 | 7.50K |
| 2026-08-21 | PLN 93.10 | +0.22% | PLN 92.70 | PLN 93.60 | PLN 91.40 | 6.96K |
| 2026-08-20 | PLN 92.90 | -0.43% | PLN 93.50 | PLN 93.50 | PLN 92.10 | 4.01K |
| 2026-08-19 | PLN 93.30 | +0.54% | PLN 93.00 | PLN 93.90 | PLN 91.30 | 11.97K |
| 2026-08-18 | PLN 92.80 | -2.21% | PLN 95.00 | PLN 95.00 | PLN 92.40 | 9.67K |
| 2026-08-17 | PLN 94.90 | -0.52% | PLN 95.90 | PLN 96.00 | PLN 94.20 | 10.37K |
| 2026-08-14 | PLN 95.40 | -0.42% | PLN 95.80 | PLN 96.00 | PLN 94.20 | 8.52K |
| 2026-08-13 | PLN 95.80 | 0.00% | PLN 95.80 | PLN 95.80 | PLN 94.20 | 8.62K |
| 2026-08-12 | PLN 95.80 | -0.21% | PLN 96.30 | PLN 96.40 | PLN 95.50 | 6.15K |
| 2026-08-11 | PLN 96.00 | 0.00% | PLN 96.00 | PLN 96.40 | PLN 95.40 | 10.82K |
| 2026-08-10 | PLN 96.00 | -0.10% | PLN 96.10 | PLN 96.50 | PLN 95.00 | 12.07K |
| 2026-08-07 | PLN 96.10 | 0.00% | PLN 96.50 | PLN 96.60 | PLN 95.30 | 7.30K |
| 2026-08-06 | PLN 96.10 | -0.21% | PLN 96.80 | PLN 96.80 | PLN 95.00 | 8.97K |
| 2026-08-05 | PLN 96.30 | +3.33% | PLN 96.00 | PLN 98.30 | PLN 94.60 | 38.92K |
| 2026-08-04 | PLN 93.20 | +2.42% | PLN 92.60 | PLN 96.00 | PLN 91.90 | 31.66K |
| 2026-08-03 | PLN 91.00 | +2.36% | PLN 89.20 | PLN 93.00 | PLN 88.70 | 22.44K |
| 2026-07-31 | PLN 88.90 | +0.23% | PLN 89.50 | PLN 89.50 | PLN 88.00 | 12.83K |
| 2026-07-30 | PLN 88.70 | +4.48% | PLN 85.60 | PLN 90.00 | PLN 85.10 | 24.96K |
| 2026-07-29 | PLN 84.90 | -2.19% | PLN 87.60 | PLN 87.60 | PLN 84.90 | 27.97K |
| 2026-07-28 | PLN 86.80 | -0.80% | PLN 87.50 | PLN 88.00 | PLN 86.00 | 14.43K |
| 2026-07-27 | PLN 87.50 | +0.92% | PLN 85.80 | PLN 88.80 | PLN 85.80 | 13.48K |
| 2026-07-24 | PLN 86.70 | +0.23% | PLN 86.50 | PLN 88.30 | PLN 86.00 | 16.76K |
| 2026-07-23 | PLN 86.50 | -1.48% | PLN 87.10 | PLN 87.80 | PLN 86.00 | 13.37K |
| 2026-07-22 | PLN 87.80 | -1.35% | PLN 88.20 | PLN 89.00 | PLN 86.70 | 10.47K |
| 2026-07-21 | PLN 89.00 | +1.71% | PLN 87.10 | PLN 89.40 | PLN 85.00 | 27.63K |
| 2026-07-20 | PLN 87.50 | -2.34% | PLN 89.80 | PLN 89.80 | PLN 86.50 | 16.80K |
| 2026-07-17 | PLN 89.60 | -1.43% | PLN 90.20 | PLN 90.80 | PLN 88.00 | 15.07K |
| 2026-07-16 | PLN 90.90 | -0.11% | PLN 91.00 | PLN 91.40 | PLN 90.00 | 9.94K |
| 2026-07-15 | PLN 91.00 | -0.44% | PLN 91.50 | PLN 91.80 | PLN 90.00 | 13.99K |
| 2026-07-14 | PLN 91.40 | -0.44% | PLN 92.90 | PLN 93.00 | PLN 91.00 | 11.54K |
| 2026-07-13 | PLN 91.80 | -1.92% | PLN 93.90 | PLN 94.00 | PLN 91.20 | 14.28K |
| 2026-07-10 | PLN 93.60 | +0.54% | PLN 94.10 | PLN 94.40 | PLN 93.10 | 14.62K |
| 2026-07-09 | PLN 93.10 | -1.06% | PLN 95.30 | PLN 95.60 | PLN 93.10 | 8.80K |
| 2026-07-08 | PLN 94.10 | -0.84% | PLN 94.60 | PLN 94.60 | PLN 93.00 | 8.06K |
| 2026-07-07 | PLN 94.90 | -2.37% | PLN 98.00 | PLN 98.00 | PLN 93.60 | 19.31K |
| 2026-07-06 | PLN 97.20 | +0.21% | PLN 99.00 | PLN 99.00 | PLN 95.10 | 18.09K |
| 2026-07-03 | PLN 97.00 | +2.21% | PLN 94.90 | PLN 97.80 | PLN 93.80 | 12.10K |
| 2026-07-02 | PLN 94.90 | +2.48% | PLN 92.60 | PLN 95.10 | PLN 92.60 | 9.29K |
| 2026-07-01 | PLN 92.60 | +1.65% | PLN 92.00 | PLN 93.40 | PLN 91.00 | 7.95K |
| 2026-06-30 | PLN 91.10 | +0.66% | PLN 90.80 | PLN 92.20 | PLN 90.60 | 14.48K |
| 2026-06-29 | PLN 90.50 | +0.11% | PLN 90.50 | PLN 91.90 | PLN 89.90 | 16.71K |
| 2026-06-26 | PLN 90.40 | -2.69% | PLN 93.00 | PLN 93.10 | PLN 90.40 | 11.91K |
| 2026-06-25 | PLN 92.90 | +0.98% | PLN 92.00 | PLN 93.50 | PLN 91.10 | 11.66K |
| 2026-06-24 | PLN 92.00 | 0.00% | PLN 92.70 | PLN 93.00 | PLN 90.30 | 10.64K |
| 2026-06-23 | PLN 92.00 | -1.81% | PLN 93.70 | PLN 93.80 | PLN 91.10 | 12.40K |
| 2026-06-22 | PLN 93.70 | -0.85% | PLN 94.60 | PLN 95.20 | PLN 92.50 | 14.38K |
| 2026-06-19 | PLN 94.50 | -1.56% | PLN 95.30 | PLN 95.50 | PLN 92.20 | 29.74K |
| 2026-06-18 | PLN 96.00 | -1.94% | PLN 97.10 | PLN 97.80 | PLN 94.80 | 13.73K |
| 2026-06-17 | PLN 97.90 | 0.00% | PLN 98.60 | PLN 98.70 | PLN 95.50 | 13.59K |
| 2026-06-16 | PLN 97.90 | +2.84% | PLN 95.50 | PLN 99.90 | PLN 95.50 | 25.91K |
| 2026-06-15 | PLN 95.20 | +2.37% | PLN 93.90 | PLN 98.00 | PLN 93.80 | 21.01K |
| 2026-06-12 | PLN 93.00 | -1.90% | PLN 94.80 | PLN 98.30 | PLN 93.00 | 22.53K |
| 2026-06-11 | PLN 94.80 | -1.86% | PLN 96.60 | PLN 96.60 | PLN 94.20 | 12.10K |
| 2026-06-10 | PLN 96.60 | -2.42% | PLN 96.00 | PLN 97.40 | PLN 93.40 | 41.97K |
| 2026-06-09 | PLN 99.00 | -2.75% | PLN 101.00 | PLN 101.80 | PLN 98.60 | 9.14K |
| 2026-06-08 | PLN 101.80 | +1.19% | PLN 100.40 | PLN 101.80 | PLN 95.20 | 18.45K |
| 2026-06-05 | PLN 100.60 | -1.18% | PLN 102.20 | PLN 103.00 | PLN 100.20 | 8.89K |
| 2026-06-03 | PLN 101.80 | -0.20% | PLN 103.60 | PLN 103.60 | PLN 100.00 | 19.12K |
| 2026-06-02 | PLN 102.00 | -0.20% | PLN 103.00 | PLN 106.00 | PLN 101.40 | 26.43K |
| 2026-06-01 | PLN 102.20 | -7.93% | PLN 108.00 | PLN 109.20 | PLN 101.40 | 62.73K |
| 2026-05-29 | PLN 111.00 | 0.00% | PLN 111.00 | PLN 111.20 | PLN 110.00 | 7.62K |
| 2026-05-28 | PLN 111.00 | +0.54% | PLN 110.00 | PLN 111.00 | PLN 109.00 | 10.12K |
| 2026-05-27 | PLN 110.40 | -0.36% | PLN 110.80 | PLN 111.00 | PLN 109.00 | 8.70K |