NOCTILUCA SPÓLKA AKCYJNA (WSE:NCL)
Poland · Delayed Price · Currency is PLN 91.80
-1.20 (-1.29%)
At close: Feb 4, 2026
NOCTILUCA SPÓLKA AKCYJNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 93.00 | 93.80 | 90.00 | 91.80 | 91.80 | -1.29% | 17,258 |
| Feb 3, 2026 | 100.50 | 101.00 | 92.00 | 93.00 | 93.00 | -8.37% | 37,621 |
| Feb 2, 2026 | 106.50 | 107.50 | 97.40 | 101.50 | 101.50 | -4.25% | 11,939 |
| Jan 30, 2026 | 108.00 | 109.50 | 105.00 | 106.00 | 106.00 | -0.93% | 4,459 |
| Jan 29, 2026 | 103.00 | 111.00 | 103.00 | 107.00 | 107.00 | 4.39% | 19,700 |
| Jan 28, 2026 | 101.50 | 104.00 | 101.00 | 102.50 | 102.50 | 0.99% | 3,823 |
| Jan 27, 2026 | 103.00 | 103.00 | 100.50 | 101.50 | 101.50 | -1.46% | 1,786 |
| Jan 26, 2026 | 103.00 | 103.00 | 100.50 | 103.00 | 103.00 | - | 4,254 |
| Jan 23, 2026 | 102.50 | 103.50 | 100.50 | 103.00 | 103.00 | 0.98% | 4,190 |
| Jan 22, 2026 | 98.80 | 103.00 | 97.80 | 102.00 | 102.00 | 4.08% | 6,414 |
| Jan 21, 2026 | 99.00 | 99.00 | 97.40 | 98.00 | 98.00 | -1.01% | 2,270 |
| Jan 20, 2026 | 98.80 | 99.60 | 96.00 | 99.00 | 99.00 | 2.06% | 5,166 |
| Jan 19, 2026 | 95.00 | 99.00 | 94.20 | 97.00 | 97.00 | 5.43% | 7,781 |
| Jan 16, 2026 | 96.20 | 96.20 | 92.00 | 92.00 | 92.00 | -4.17% | 3,308 |
| Jan 15, 2026 | 95.40 | 96.00 | 94.80 | 96.00 | 96.00 | - | 712 |
| Jan 14, 2026 | 96.20 | 96.40 | 94.00 | 96.00 | 96.00 | 2.13% | 1,033 |
| Jan 13, 2026 | 96.20 | 96.40 | 94.00 | 94.00 | 94.00 | -2.49% | 3,912 |
| Jan 12, 2026 | 98.40 | 98.60 | 96.00 | 96.40 | 96.40 | -0.82% | 1,976 |
| Jan 9, 2026 | 97.60 | 97.60 | 96.40 | 97.20 | 97.20 | -0.41% | 2,173 |
| Jan 8, 2026 | 97.60 | 97.80 | 97.20 | 97.60 | 97.60 | - | 2,107 |
| Jan 7, 2026 | 98.00 | 98.00 | 96.00 | 97.60 | 97.60 | - | 2,922 |
| Jan 5, 2026 | 94.20 | 98.60 | 94.20 | 97.60 | 97.60 | 4.27% | 4,480 |
| Jan 2, 2026 | 99.00 | 99.00 | 93.40 | 93.60 | 93.60 | 4.00% | 2,315 |
| Dec 30, 2025 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -0.22% | 3,264 |
| Dec 29, 2025 | 89.80 | 90.20 | 87.40 | 90.20 | 90.20 | 1.58% | 4,946 |
| Dec 23, 2025 | 90.60 | 90.60 | 88.40 | 88.80 | 88.80 | -1.77% | 5,902 |
| Dec 22, 2025 | 89.40 | 91.00 | 88.20 | 90.40 | 90.40 | 1.12% | 2,805 |
| Dec 19, 2025 | 90.00 | 91.00 | 88.80 | 89.40 | 89.40 | -0.45% | 2,573 |
| Dec 18, 2025 | 90.80 | 90.80 | 89.40 | 89.80 | 89.80 | -1.32% | 1,346 |
| Dec 17, 2025 | 89.80 | 92.00 | 89.80 | 91.00 | 91.00 | 2.48% | 1,212 |
| Dec 16, 2025 | 89.60 | 89.80 | 88.20 | 88.80 | 88.80 | -1.11% | 1,905 |
| Dec 15, 2025 | 92.00 | 92.00 | 88.00 | 89.80 | 89.80 | -0.88% | 1,445 |
| Dec 12, 2025 | 91.00 | 91.00 | 88.80 | 90.60 | 90.60 | 1.12% | 1,067 |
| Dec 11, 2025 | 88.00 | 89.80 | 87.20 | 89.60 | 89.60 | 0.67% | 2,667 |
| Dec 10, 2025 | 89.00 | 89.40 | 87.80 | 89.00 | 89.00 | - | 1,645 |
| Dec 9, 2025 | 90.00 | 90.80 | 86.00 | 89.00 | 89.00 | -2.20% | 1,639 |
| Dec 8, 2025 | 93.60 | 95.00 | 89.60 | 91.00 | 91.00 | -2.57% | 2,070 |
| Dec 5, 2025 | 93.80 | 94.20 | 93.00 | 93.40 | 93.40 | -0.85% | 1,052 |
| Dec 4, 2025 | 95.80 | 95.80 | 92.20 | 94.20 | 94.20 | 1.07% | 2,533 |
| Dec 3, 2025 | 96.00 | 96.00 | 92.20 | 93.20 | 93.20 | -2.10% | 965 |
| Dec 2, 2025 | 97.40 | 98.20 | 91.00 | 95.20 | 95.20 | -1.45% | 4,694 |
| Dec 1, 2025 | 93.20 | 97.80 | 93.20 | 96.60 | 96.60 | 3.65% | 2,715 |
| Nov 28, 2025 | 90.00 | 93.40 | 90.00 | 93.20 | 93.20 | 3.79% | 2,752 |
| Nov 27, 2025 | 89.80 | 90.00 | 88.20 | 89.80 | 89.80 | 0.90% | 833 |
| Nov 26, 2025 | 85.00 | 93.00 | 85.00 | 89.00 | 89.00 | 4.71% | 4,262 |
| Nov 25, 2025 | 85.00 | 86.00 | 82.20 | 85.00 | 85.00 | -1.16% | 2,027 |
| Nov 24, 2025 | 87.60 | 88.20 | 84.60 | 86.00 | 86.00 | -0.46% | 1,485 |
| Nov 21, 2025 | 88.80 | 89.00 | 84.60 | 86.40 | 86.40 | -3.79% | 4,059 |
| Nov 20, 2025 | 90.80 | 92.00 | 88.00 | 89.80 | 89.80 | -0.88% | 1,276 |
| Nov 19, 2025 | 90.40 | 92.00 | 89.00 | 90.60 | 90.60 | -1.09% | 3,497 |