NOCTILUCA SPÓLKA AKCYJNA (WSE:NCL)
Poland · Delayed Price · Currency is PLN 95.00
+1.00 (1.06%)
At close: Jul 24, 2026
NOCTILUCA SPÓLKA AKCYJNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 93.50 | 95.80 | 93.00 | 95.00 | 95.00 | 1.06% | 1,667 |
| Jul 23, 2026 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | -2.08% | 1,944 |
| Jul 22, 2026 | 97.00 | 97.00 | 94.40 | 96.00 | 96.00 | -0.83% | 3,524 |
| Jul 21, 2026 | 98.20 | 98.20 | 96.80 | 96.80 | 96.80 | -1.22% | 1,811 |
| Jul 20, 2026 | 98.80 | 99.50 | 97.10 | 98.00 | 98.00 | -0.61% | 1,571 |
| Jul 17, 2026 | 99.70 | 99.90 | 96.20 | 98.60 | 98.60 | -0.10% | 1,509 |
| Jul 16, 2026 | 100.00 | 100.80 | 98.70 | 98.70 | 98.70 | -1.20% | 2,250 |
| Jul 15, 2026 | 101.40 | 101.80 | 98.80 | 99.90 | 99.90 | -1.67% | 2,328 |
| Jul 14, 2026 | 101.00 | 101.60 | 100.20 | 101.60 | 101.60 | 0.59% | 1,004 |
| Jul 13, 2026 | 101.60 | 101.60 | 100.40 | 101.00 | 101.00 | -0.59% | 1,194 |
| Jul 10, 2026 | 100.00 | 101.80 | 99.10 | 101.60 | 101.60 | 1.20% | 2,037 |
| Jul 9, 2026 | 100.00 | 100.60 | 98.80 | 100.40 | 100.40 | 0.40% | 847 |
| Jul 8, 2026 | 101.20 | 102.20 | 98.60 | 100.00 | 100.00 | -0.60% | 2,390 |
| Jul 7, 2026 | 102.00 | 102.00 | 100.60 | 100.60 | 100.60 | -1.18% | 886 |
| Jul 6, 2026 | 102.40 | 102.40 | 100.20 | 101.80 | 101.80 | -0.59% | 1,272 |
| Jul 3, 2026 | 101.00 | 104.40 | 99.80 | 102.40 | 102.40 | 1.39% | 4,854 |
| Jul 2, 2026 | 101.00 | 101.00 | 99.50 | 101.00 | 101.00 | - | 949 |
| Jul 1, 2026 | 101.60 | 101.60 | 98.60 | 101.00 | 101.00 | - | 1,292 |
| Jun 30, 2026 | 98.20 | 102.00 | 97.50 | 101.00 | 101.00 | 3.38% | 5,494 |
| Jun 29, 2026 | 98.90 | 98.90 | 97.70 | 97.70 | 97.70 | -1.21% | 449 |
| Jun 26, 2026 | 99.00 | 99.50 | 98.00 | 98.90 | 98.90 | -0.10% | 1,357 |
| Jun 25, 2026 | 99.00 | 99.40 | 98.20 | 99.00 | 99.00 | - | 1,248 |
| Jun 24, 2026 | 99.00 | 99.00 | 98.40 | 99.00 | 99.00 | - | 533 |
| Jun 23, 2026 | 100.60 | 100.60 | 98.60 | 99.00 | 99.00 | -1.59% | 1,457 |
| Jun 22, 2026 | 100.00 | 100.60 | 99.90 | 100.60 | 100.60 | 0.60% | 1,062 |
| Jun 19, 2026 | 99.00 | 100.40 | 98.20 | 100.00 | 100.00 | 1.01% | 1,262 |
| Jun 18, 2026 | 98.80 | 99.00 | 98.20 | 99.00 | 99.00 | - | 503 |
| Jun 17, 2026 | 99.00 | 99.00 | 98.20 | 99.00 | 99.00 | 0.30% | 1,066 |
| Jun 16, 2026 | 99.60 | 100.60 | 98.20 | 98.70 | 98.70 | -1.30% | 2,682 |
| Jun 15, 2026 | 101.40 | 101.80 | 99.10 | 100.00 | 100.00 | -1.38% | 2,312 |
| Jun 12, 2026 | 103.00 | 103.00 | 99.50 | 101.40 | 101.40 | 0.20% | 2,731 |
| Jun 11, 2026 | 99.90 | 101.60 | 99.00 | 101.20 | 101.20 | 1.40% | 2,734 |
| Jun 10, 2026 | 98.20 | 100.20 | 98.20 | 99.80 | 99.80 | 1.63% | 2,727 |
| Jun 9, 2026 | 100.00 | 100.00 | 97.60 | 98.20 | 98.20 | -1.70% | 1,101 |
| Jun 8, 2026 | 99.90 | 100.00 | 95.70 | 99.90 | 99.90 | - | 3,808 |
| Jun 5, 2026 | 99.00 | 100.00 | 98.30 | 99.90 | 99.90 | 0.91% | 1,729 |
| Jun 3, 2026 | 101.40 | 101.40 | 98.50 | 99.00 | 99.00 | -2.56% | 2,255 |
| Jun 2, 2026 | 99.80 | 101.80 | 99.00 | 101.60 | 101.60 | 1.80% | 2,211 |
| Jun 1, 2026 | 100.20 | 101.00 | 99.60 | 99.80 | 99.80 | -0.10% | 3,847 |
| May 29, 2026 | 100.00 | 102.00 | 98.20 | 99.90 | 99.90 | -0.10% | 1,855 |
| May 28, 2026 | 100.00 | 102.00 | 98.40 | 100.00 | 100.00 | - | 2,090 |
| May 27, 2026 | 102.20 | 104.60 | 99.10 | 100.00 | 100.00 | -1.96% | 8,109 |
| May 26, 2026 | 101.20 | 103.80 | 100.40 | 102.00 | 102.00 | 2.00% | 5,029 |
| May 25, 2026 | 95.30 | 101.40 | 95.30 | 100.00 | 100.00 | 4.93% | 4,291 |
| May 22, 2026 | 95.70 | 95.90 | 93.00 | 95.30 | 95.30 | -0.52% | 2,060 |
| May 21, 2026 | 93.90 | 95.90 | 91.80 | 95.80 | 95.80 | 2.02% | 1,340 |
| May 20, 2026 | 95.50 | 95.50 | 92.00 | 93.90 | 93.90 | -0.53% | 1,976 |
| May 19, 2026 | 96.70 | 97.50 | 94.10 | 94.40 | 94.40 | -3.28% | 2,622 |
| May 18, 2026 | 99.70 | 100.80 | 96.80 | 97.60 | 97.60 | -2.11% | 3,239 |
| May 15, 2026 | 100.00 | 101.60 | 99.70 | 99.70 | 99.70 | -0.30% | 4,016 |