NOCTILUCA SPÓLKA AKCYJNA (WSE:NCL)
Poland · Delayed Price · Currency is PLN 95.00
-2.60 (-2.66%)
At close: Nov 5, 2025
NOCTILUCA SPÓLKA AKCYJNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 95.60 | 95.60 | 93.60 | 95.00 | 95.00 | 0.21% | 2,460 |
| Nov 5, 2025 | 97.60 | 97.60 | 94.80 | 94.80 | 94.80 | -2.87% | 1,194 |
| Nov 4, 2025 | 97.60 | 97.60 | 97.00 | 97.60 | 97.60 | - | 924 |
| Nov 3, 2025 | 95.00 | 97.60 | 95.00 | 97.60 | 97.60 | 2.74% | 2,895 |
| Oct 31, 2025 | 96.00 | 97.40 | 94.00 | 95.00 | 95.00 | -2.66% | 2,619 |
| Oct 30, 2025 | 98.40 | 98.80 | 97.00 | 97.60 | 97.60 | -0.81% | 1,528 |
| Oct 29, 2025 | 98.60 | 98.60 | 97.40 | 98.40 | 98.40 | - | 2,039 |
| Oct 28, 2025 | 99.20 | 99.20 | 97.00 | 98.40 | 98.40 | -0.81% | 2,645 |
| Oct 27, 2025 | 99.60 | 100.50 | 98.60 | 99.20 | 99.20 | -0.40% | 3,440 |
| Oct 24, 2025 | 101.50 | 101.50 | 98.80 | 99.60 | 99.60 | -1.39% | 2,589 |
| Oct 23, 2025 | 102.00 | 103.00 | 99.00 | 101.00 | 101.00 | -0.98% | 15,575 |
| Oct 22, 2025 | 100.00 | 103.00 | 99.00 | 102.00 | 102.00 | 0.99% | 2,083 |
| Oct 21, 2025 | 100.50 | 101.00 | 100.00 | 101.00 | 101.00 | -0.49% | 1,179 |
| Oct 20, 2025 | 102.00 | 103.50 | 100.00 | 101.50 | 101.50 | -0.49% | 7,232 |
| Oct 17, 2025 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 0.49% | 1,069 |
| Oct 16, 2025 | 102.00 | 102.00 | 100.00 | 101.50 | 101.50 | -0.49% | 696 |
| Oct 15, 2025 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | -0.49% | 3,513 |
| Oct 14, 2025 | 101.50 | 103.50 | 100.50 | 102.50 | 102.50 | - | 532 |
| Oct 13, 2025 | 102.00 | 104.00 | 100.50 | 102.50 | 102.50 | -1.44% | 1,961 |
| Oct 10, 2025 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 0.97% | 447 |
| Oct 9, 2025 | 103.50 | 104.50 | 101.50 | 103.00 | 103.00 | - | 1,970 |
| Oct 8, 2025 | 103.50 | 103.50 | 101.50 | 103.00 | 103.00 | -0.48% | 1,982 |
| Oct 7, 2025 | 105.00 | 105.00 | 101.00 | 103.50 | 103.50 | -1.43% | 2,647 |
| Oct 6, 2025 | 106.50 | 107.00 | 104.50 | 105.00 | 105.00 | -0.94% | 2,725 |
| Oct 3, 2025 | 105.00 | 106.00 | 103.00 | 106.00 | 106.00 | 1.92% | 4,130 |
| Oct 2, 2025 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | - | 966 |
| Oct 1, 2025 | 102.00 | 104.50 | 101.00 | 104.00 | 104.00 | 0.97% | 542 |
| Sep 30, 2025 | 106.50 | 106.50 | 101.00 | 103.00 | 103.00 | -1.44% | 4,760 |
| Sep 29, 2025 | 106.50 | 108.50 | 104.50 | 104.50 | 104.50 | -0.95% | 2,014 |
| Sep 26, 2025 | 107.00 | 112.00 | 105.50 | 105.50 | 105.50 | -0.47% | 13,650 |
| Sep 25, 2025 | 106.50 | 107.50 | 104.50 | 106.00 | 106.00 | -0.93% | 2,474 |
| Sep 24, 2025 | 105.50 | 107.50 | 103.00 | 107.00 | 107.00 | 2.39% | 3,898 |
| Sep 23, 2025 | 102.00 | 105.00 | 101.00 | 104.50 | 104.50 | 2.45% | 5,592 |
| Sep 22, 2025 | 104.50 | 104.50 | 100.50 | 102.00 | 102.00 | -0.49% | 2,113 |
| Sep 19, 2025 | 103.00 | 105.00 | 102.00 | 102.50 | 102.50 | - | 3,623 |
| Sep 18, 2025 | 103.00 | 104.00 | 101.50 | 102.50 | 102.50 | -0.49% | 1,324 |
| Sep 17, 2025 | 102.50 | 104.00 | 100.50 | 103.00 | 103.00 | 0.49% | 1,614 |
| Sep 16, 2025 | 100.50 | 104.00 | 100.00 | 102.50 | 102.50 | 1.99% | 4,277 |
| Sep 15, 2025 | 97.40 | 102.50 | 97.40 | 100.50 | 100.50 | 3.18% | 2,738 |
| Sep 12, 2025 | 97.60 | 97.60 | 95.80 | 97.40 | 97.40 | -0.41% | 823 |
| Sep 11, 2025 | 98.00 | 98.00 | 95.00 | 97.80 | 97.80 | -0.20% | 1,441 |
| Sep 10, 2025 | 99.00 | 99.00 | 93.00 | 98.00 | 98.00 | -1.41% | 1,883 |
| Sep 9, 2025 | 99.40 | 99.60 | 98.20 | 99.40 | 99.40 | -0.60% | 1,042 |
| Sep 8, 2025 | 99.80 | 100.50 | 98.40 | 100.00 | 100.00 | 0.40% | 2,314 |
| Sep 5, 2025 | 99.80 | 99.80 | 98.60 | 99.60 | 99.60 | -0.20% | 1,633 |
| Sep 4, 2025 | 99.80 | 100.50 | 98.60 | 99.80 | 99.80 | -0.20% | 2,455 |
| Sep 3, 2025 | 100.00 | 100.50 | 99.60 | 100.00 | 100.00 | - | 1,023 |
| Sep 2, 2025 | 101.00 | 101.00 | 99.80 | 100.00 | 100.00 | -0.50% | 552 |
| Sep 1, 2025 | 100.00 | 101.50 | 99.80 | 100.50 | 100.50 | -0.50% | 1,090 |
| Aug 29, 2025 | 102.00 | 102.00 | 99.60 | 101.00 | 101.00 | - | 549 |