NOCTILUCA SPÓLKA AKCYJNA (WSE:NCL)
Poland · Delayed Price · Currency is PLN 97.40
-0.40 (-0.41%)
At close: Sep 12, 2025
NOCTILUCA SPÓLKA AKCYJNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 97.60 | 97.60 | 95.80 | 97.40 | - | -0.41% | 823 |
| Sep 11, 2025 | 98.00 | 98.00 | 95.00 | 97.80 | - | -0.20% | 1,441 |
| Sep 10, 2025 | 99.00 | 99.00 | 93.00 | 98.00 | - | -1.41% | 1,883 |
| Sep 9, 2025 | 99.40 | 99.60 | 98.20 | 99.40 | - | -0.60% | 1,042 |
| Sep 8, 2025 | 99.80 | 100.50 | 98.40 | 100.00 | - | 0.40% | 2,314 |
| Sep 5, 2025 | 99.80 | 99.80 | 98.60 | 99.60 | - | -0.20% | 1,633 |
| Sep 4, 2025 | 99.80 | 100.50 | 98.60 | 99.80 | - | -0.20% | 2,455 |
| Sep 3, 2025 | 100.00 | 100.50 | 99.60 | 100.00 | - | - | 1,023 |
| Sep 2, 2025 | 101.00 | 101.00 | 99.80 | 100.00 | - | -0.50% | 552 |
| Sep 1, 2025 | 100.00 | 101.50 | 99.80 | 100.50 | - | -0.50% | 1,090 |
| Aug 29, 2025 | 102.00 | 102.00 | 99.60 | 101.00 | - | - | 549 |
| Aug 28, 2025 | 102.00 | 102.50 | 99.80 | 101.00 | - | - | 5,095 |
| Aug 27, 2025 | 102.50 | 102.50 | 100.00 | 101.00 | - | -1.46% | 574 |
| Aug 26, 2025 | 100.00 | 103.50 | 99.20 | 102.50 | - | 2.50% | 2,481 |
| Aug 25, 2025 | 101.50 | 102.00 | 99.60 | 100.00 | - | -1.48% | 4,392 |
| Aug 22, 2025 | 101.00 | 101.50 | 99.60 | 101.50 | - | -0.49% | 1,369 |
| Aug 21, 2025 | 101.00 | 102.00 | 99.80 | 102.00 | - | 0.99% | 1,056 |
| Aug 20, 2025 | 101.50 | 102.50 | 100.00 | 101.00 | - | -0.49% | 9,322 |
| Aug 19, 2025 | 103.00 | 103.00 | 100.50 | 101.50 | - | -1.46% | 2,328 |
| Aug 18, 2025 | 103.00 | 103.00 | 101.50 | 103.00 | - | - | 1,377 |
| Aug 14, 2025 | 104.00 | 104.00 | 101.50 | 103.00 | - | -0.96% | 1,346 |
| Aug 13, 2025 | 101.50 | 104.50 | 101.50 | 104.00 | - | 0.97% | 4,947 |
| Aug 12, 2025 | 102.50 | 103.50 | 102.00 | 103.00 | - | - | 3,071 |
| Aug 11, 2025 | 103.50 | 105.50 | 102.00 | 103.00 | - | -0.48% | 4,865 |
| Aug 8, 2025 | 106.50 | 107.00 | 102.50 | 103.50 | - | -2.82% | 7,893 |
| Aug 7, 2025 | 105.50 | 106.50 | 103.00 | 106.50 | - | 0.95% | 11,227 |
| Aug 6, 2025 | 103.00 | 106.00 | 102.50 | 105.50 | - | 2.93% | 12,476 |
| Aug 5, 2025 | 105.00 | 106.00 | 100.50 | 102.50 | - | 1.99% | 8,708 |
| Aug 4, 2025 | 101.50 | 101.50 | 100.00 | 100.50 | - | 0.50% | 609 |
| Aug 1, 2025 | 100.50 | 101.00 | 100.00 | 100.00 | - | -0.99% | 1,238 |
| Jul 31, 2025 | 99.80 | 101.00 | 99.00 | 101.00 | - | 1.20% | 1,224 |
| Jul 30, 2025 | 101.50 | 101.50 | 99.80 | 99.80 | - | -1.67% | 760 |
| Jul 29, 2025 | 102.00 | 105.00 | 99.40 | 101.50 | - | - | 3,754 |
| Jul 28, 2025 | 102.00 | 102.00 | 99.80 | 101.50 | - | -0.49% | 1,958 |
| Jul 25, 2025 | 101.00 | 102.50 | 100.00 | 102.00 | - | 0.49% | 464 |
| Jul 24, 2025 | 101.00 | 102.50 | 100.00 | 101.50 | - | - | 590 |
| Jul 23, 2025 | 101.00 | 102.50 | 100.50 | 101.50 | - | 1.00% | 716 |
| Jul 22, 2025 | 101.50 | 101.50 | 100.00 | 100.50 | - | -0.99% | 438 |
| Jul 21, 2025 | 101.50 | 104.00 | 100.00 | 101.50 | - | -1.46% | 2,049 |
| Jul 18, 2025 | 102.50 | 104.50 | 101.00 | 103.00 | - | 0.49% | 310 |
| Jul 17, 2025 | 103.50 | 104.50 | 100.00 | 102.50 | - | -2.38% | 995 |
| Jul 16, 2025 | 104.50 | 106.00 | 103.00 | 105.00 | - | 0.48% | 30,486 |
| Jul 15, 2025 | 105.00 | 105.00 | 103.50 | 104.50 | - | -1.42% | 328 |
| Jul 14, 2025 | 105.00 | 107.50 | 103.00 | 106.00 | - | 0.47% | 1,015 |
| Jul 11, 2025 | 107.00 | 107.00 | 103.00 | 105.50 | - | -0.94% | 1,669 |
| Jul 10, 2025 | 103.00 | 109.00 | 102.50 | 106.50 | - | 2.40% | 4,154 |
| Jul 9, 2025 | 104.50 | 105.50 | 103.00 | 104.00 | - | -0.48% | 1,138 |
| Jul 8, 2025 | 103.00 | 105.00 | 102.00 | 104.50 | - | 1.46% | 3,941 |
| Jul 7, 2025 | 102.50 | 104.50 | 99.00 | 103.00 | - | 0.49% | 3,636 |
| Jul 4, 2025 | 101.50 | 102.50 | 100.00 | 102.50 | - | 2.50% | 1,381 |