ZUE S.A. ZUE
GPW · Poland · Industrial Services
PLN 11.85-0.45 (-3.66%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 11.85 | -3.66% | PLN 11.95 | PLN 12.25 | PLN 11.85 | 5.91K |
| 2026-09-30 | PLN 12.30 | 0.00% | PLN 12.30 | PLN 12.30 | PLN 12.00 | 5.91K |
| 2026-09-29 | PLN 12.30 | +1.65% | PLN 12.30 | PLN 12.30 | PLN 11.85 | 1.08K |
| 2026-09-28 | PLN 12.10 | 0.00% | PLN 12.00 | PLN 12.10 | PLN 11.85 | 8.44K |
| 2026-09-25 | PLN 12.10 | -2.42% | PLN 12.40 | PLN 12.40 | PLN 12.10 | 6.03K |
| 2026-09-24 | PLN 12.40 | -1.59% | PLN 12.70 | PLN 12.70 | PLN 12.40 | 10.04K |
| 2026-09-23 | PLN 12.60 | -1.18% | PLN 12.75 | PLN 12.75 | PLN 12.60 | 1.32K |
| 2026-09-22 | PLN 12.75 | +0.79% | PLN 12.70 | PLN 12.75 | PLN 12.50 | 9.03K |
| 2026-09-21 | PLN 12.65 | +1.20% | PLN 12.60 | PLN 12.70 | PLN 12.50 | 9.90K |
| 2026-09-18 | PLN 12.50 | -1.19% | PLN 12.65 | PLN 12.70 | PLN 12.50 | 2.59K |
| 2026-09-17 | PLN 12.65 | +1.20% | PLN 12.45 | PLN 12.65 | PLN 12.45 | 2.92K |
| 2026-09-16 | PLN 12.50 | +0.40% | PLN 12.45 | PLN 12.50 | PLN 12.45 | 1.06K |
| 2026-09-15 | PLN 12.45 | 0.00% | PLN 12.60 | PLN 12.65 | PLN 12.45 | 5.68K |
| 2026-09-14 | PLN 12.45 | +2.05% | PLN 12.40 | PLN 12.65 | PLN 12.20 | 22.52K |
| 2026-09-11 | PLN 12.20 | -0.41% | PLN 12.45 | PLN 12.45 | PLN 12.20 | 6.51K |
| 2026-09-10 | PLN 12.25 | -0.81% | PLN 12.50 | PLN 12.55 | PLN 12.20 | 25.49K |
| 2026-09-09 | PLN 12.35 | +1.65% | PLN 12.15 | PLN 12.35 | PLN 12.00 | 26.87K |
| 2026-09-08 | PLN 12.15 | +2.97% | PLN 11.80 | PLN 12.20 | PLN 11.80 | 4.16K |
| 2026-09-07 | PLN 11.80 | -1.67% | PLN 12.05 | PLN 12.05 | PLN 11.70 | 4.84K |
| 2026-09-04 | PLN 12.00 | +0.84% | PLN 11.90 | PLN 12.15 | PLN 11.65 | 4.34K |
| 2026-09-03 | PLN 11.90 | -2.46% | PLN 12.15 | PLN 12.20 | PLN 11.90 | 5.66K |
| 2026-09-02 | PLN 12.20 | +0.83% | PLN 12.25 | PLN 12.25 | PLN 12.00 | 6.52K |
| 2026-09-01 | PLN 12.10 | +1.68% | PLN 12.20 | PLN 12.40 | PLN 11.85 | 29.25K |
| 2026-08-31 | PLN 11.90 | +0.85% | PLN 11.80 | PLN 12.00 | PLN 11.80 | 4.98K |
| 2026-08-28 | PLN 11.80 | -0.84% | PLN 11.95 | PLN 11.95 | PLN 11.50 | 4.72K |
| 2026-08-27 | PLN 11.90 | 0.00% | PLN 11.95 | PLN 11.95 | PLN 11.75 | 1.48K |
| 2026-08-26 | PLN 11.90 | +2.59% | PLN 11.60 | PLN 11.90 | PLN 11.45 | 8.68K |
| 2026-08-25 | PLN 11.60 | +1.31% | PLN 11.50 | PLN 11.60 | PLN 11.35 | 2.59K |
| 2026-08-24 | PLN 11.45 | -1.72% | PLN 11.65 | PLN 11.85 | PLN 11.45 | 7.61K |
| 2026-08-21 | PLN 11.65 | +0.43% | PLN 11.50 | PLN 11.65 | PLN 11.45 | 2.23K |
| 2026-08-20 | PLN 11.60 | +1.31% | PLN 11.45 | PLN 11.65 | PLN 11.45 | 633 |
| 2026-08-19 | PLN 11.45 | -0.43% | PLN 11.80 | PLN 11.80 | PLN 11.45 | 6.58K |
| 2026-08-18 | PLN 11.50 | -2.95% | PLN 11.85 | PLN 11.85 | PLN 11.50 | 6.45K |
| 2026-08-17 | PLN 11.85 | 0.00% | PLN 12.00 | PLN 12.00 | PLN 11.85 | 2.72K |
| 2026-08-14 | PLN 11.85 | 0.00% | PLN 11.55 | PLN 12.15 | PLN 11.55 | 8.55K |
| 2026-08-13 | PLN 11.85 | 0.00% | PLN 11.85 | PLN 11.85 | PLN 11.55 | 966 |
| 2026-08-12 | PLN 11.85 | +2.60% | PLN 11.70 | PLN 11.85 | PLN 11.55 | 6.19K |
| 2026-08-11 | PLN 11.55 | +0.43% | PLN 11.50 | PLN 11.75 | PLN 11.50 | 895 |
| 2026-08-10 | PLN 11.50 | 0.00% | PLN 11.50 | PLN 11.80 | PLN 11.50 | 8.87K |
| 2026-08-07 | PLN 11.50 | -0.86% | PLN 11.90 | PLN 11.90 | PLN 11.30 | 7.80K |
| 2026-08-06 | PLN 11.60 | 0.00% | PLN 11.65 | PLN 11.85 | PLN 11.45 | 6.86K |
| 2026-08-05 | PLN 11.60 | +0.87% | PLN 11.75 | PLN 11.75 | PLN 11.45 | 2.23K |
| 2026-08-04 | PLN 11.50 | 0.00% | PLN 11.75 | PLN 11.80 | PLN 11.50 | 1.91K |
| 2026-08-03 | PLN 11.50 | -1.71% | PLN 11.70 | PLN 11.80 | PLN 11.30 | 4.67K |
| 2026-07-31 | PLN 11.70 | +0.86% | PLN 11.60 | PLN 11.70 | PLN 11.35 | 3.78K |
| 2026-07-30 | PLN 11.60 | 0.00% | PLN 11.55 | PLN 11.60 | PLN 11.50 | 901 |
| 2026-07-29 | PLN 11.60 | -0.85% | PLN 11.70 | PLN 11.70 | PLN 11.55 | 216 |
| 2026-07-28 | PLN 11.70 | +0.43% | PLN 11.65 | PLN 11.70 | PLN 11.50 | 708 |
| 2026-07-27 | PLN 11.65 | +2.64% | PLN 11.40 | PLN 11.70 | PLN 11.20 | 3.96K |
| 2026-07-24 | PLN 11.35 | -3.40% | PLN 11.80 | PLN 11.80 | PLN 11.05 | 2.64K |
| 2026-07-23 | PLN 11.75 | -2.08% | PLN 12.00 | PLN 12.05 | PLN 11.50 | 6.87K |
| 2026-07-22 | PLN 12.00 | +3.90% | PLN 11.70 | PLN 12.00 | PLN 11.70 | 8.18K |
| 2026-07-21 | PLN 11.55 | +1.32% | PLN 11.40 | PLN 11.70 | PLN 11.05 | 3.42K |
| 2026-07-20 | PLN 11.40 | +0.44% | PLN 11.40 | PLN 11.40 | PLN 11.35 | 1.31K |
| 2026-07-17 | PLN 11.35 | +1.34% | PLN 11.00 | PLN 11.40 | PLN 11.00 | 7.34K |
| 2026-07-16 | PLN 11.20 | 0.00% | PLN 11.10 | PLN 11.20 | PLN 10.95 | 9.67K |
| 2026-07-15 | PLN 11.20 | -1.32% | PLN 11.30 | PLN 11.30 | PLN 11.05 | 7.28K |
| 2026-07-14 | PLN 11.35 | -0.87% | PLN 11.30 | PLN 11.45 | PLN 11.20 | 6.62K |
| 2026-07-13 | PLN 11.45 | -0.43% | PLN 11.40 | PLN 11.70 | PLN 11.25 | 8.40K |
| 2026-07-10 | PLN 11.50 | -0.43% | PLN 11.55 | PLN 11.75 | PLN 10.90 | 19.33K |
| 2026-07-09 | PLN 11.55 | -4.55% | PLN 12.10 | PLN 12.10 | PLN 11.55 | 33.69K |
| 2026-07-08 | PLN 12.10 | -2.42% | PLN 12.40 | PLN 12.50 | PLN 11.95 | 10.09K |
| 2026-07-07 | PLN 12.40 | -0.80% | PLN 12.50 | PLN 12.55 | PLN 12.25 | 318 |
| 2026-07-06 | PLN 12.50 | 0.00% | PLN 12.25 | PLN 12.50 | PLN 12.25 | 2.82K |
| 2026-07-03 | PLN 12.50 | +2.04% | PLN 12.65 | PLN 12.70 | PLN 12.30 | 2.54K |
| 2026-07-02 | PLN 12.25 | -0.41% | PLN 12.30 | PLN 12.70 | PLN 12.10 | 2.53K |
| 2026-07-01 | PLN 12.30 | +0.82% | PLN 12.15 | PLN 12.30 | PLN 12.05 | 1.58K |
| 2026-06-30 | PLN 12.20 | 0.00% | PLN 12.20 | PLN 12.20 | PLN 12.00 | 771 |
| 2026-06-29 | PLN 12.20 | -0.81% | PLN 12.00 | PLN 12.30 | PLN 11.95 | 2.77K |
| 2026-06-26 | PLN 12.30 | -1.60% | PLN 12.30 | PLN 12.40 | PLN 12.00 | 9.75K |
| 2026-06-25 | PLN 12.50 | -0.79% | PLN 12.40 | PLN 12.70 | PLN 12.30 | 1.42K |
| 2026-06-24 | PLN 12.60 | -1.56% | PLN 12.80 | PLN 12.85 | PLN 12.20 | 4.59K |
| 2026-06-23 | PLN 12.80 | -0.78% | PLN 12.70 | PLN 12.90 | PLN 12.50 | 2.22K |
| 2026-06-22 | PLN 12.90 | -0.39% | PLN 13.00 | PLN 13.10 | PLN 12.70 | 4.67K |
| 2026-06-19 | PLN 12.95 | +3.19% | PLN 12.40 | PLN 13.25 | PLN 12.20 | 29.72K |
| 2026-06-18 | PLN 12.55 | -1.18% | PLN 12.70 | PLN 12.70 | PLN 12.35 | 1.60K |
| 2026-06-17 | PLN 12.70 | +1.60% | PLN 12.30 | PLN 12.70 | PLN 12.20 | 3.37K |
| 2026-06-16 | PLN 12.50 | +2.88% | PLN 12.15 | PLN 12.75 | PLN 11.90 | 15.81K |
| 2026-06-15 | PLN 12.15 | -1.22% | PLN 12.30 | PLN 12.60 | PLN 11.90 | 17.55K |
| 2026-06-12 | PLN 12.30 | -1.20% | PLN 12.40 | PLN 12.75 | PLN 12.15 | 16.02K |
| 2026-06-11 | PLN 12.45 | -1.19% | PLN 12.60 | PLN 12.75 | PLN 12.40 | 7.90K |
| 2026-06-10 | PLN 12.60 | -2.33% | PLN 12.90 | PLN 12.95 | PLN 12.45 | 11.44K |
| 2026-06-09 | PLN 12.90 | 0.00% | PLN 12.85 | PLN 13.00 | PLN 12.60 | 11.88K |
| 2026-06-08 | PLN 12.90 | -0.39% | PLN 12.95 | PLN 12.95 | PLN 12.45 | 20.28K |
| 2026-06-05 | PLN 12.95 | +1.17% | PLN 12.55 | PLN 12.95 | PLN 12.55 | 11.26K |
| 2026-06-03 | PLN 12.80 | +2.81% | PLN 12.40 | PLN 12.80 | PLN 12.30 | 15.97K |
| 2026-06-02 | PLN 12.45 | +0.40% | PLN 12.20 | PLN 12.75 | PLN 12.10 | 21.67K |
| 2026-06-01 | PLN 12.40 | -1.59% | PLN 12.40 | PLN 12.60 | PLN 12.20 | 16.43K |
| 2026-05-29 | PLN 12.60 | -1.95% | PLN 12.85 | PLN 12.85 | PLN 12.35 | 19.12K |
| 2026-05-28 | PLN 12.85 | +1.58% | PLN 12.95 | PLN 12.95 | PLN 12.50 | 4.50K |