NOCTILUCA SPÓLKA AKCYJNA (WSE:NCL)
Poland · Delayed Price · Currency is PLN 95.70
-1.30 (-1.34%)
At close: Aug 13, 2026
NOCTILUCA SPÓLKA AKCYJNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 95.20 | 96.60 | 94.10 | 96.30 | 96.30 | 0.63% | 390 |
| Aug 13, 2026 | 96.50 | 96.50 | 94.20 | 95.70 | 95.70 | -1.34% | 717 |
| Aug 12, 2026 | 96.90 | 98.00 | 95.70 | 97.00 | 97.00 | 0.73% | 1,167 |
| Aug 11, 2026 | 97.90 | 98.70 | 95.60 | 96.30 | 96.30 | -1.43% | 586 |
| Aug 10, 2026 | 93.80 | 98.40 | 93.80 | 97.70 | 97.70 | 4.16% | 3,346 |
| Aug 7, 2026 | 95.50 | 95.50 | 92.10 | 93.80 | 93.80 | -0.74% | 2,511 |
| Aug 6, 2026 | 95.10 | 95.20 | 94.00 | 94.50 | 94.50 | -0.74% | 817 |
| Aug 5, 2026 | 94.10 | 95.20 | 94.00 | 95.20 | 95.20 | 0.85% | 1,076 |
| Aug 4, 2026 | 93.80 | 94.80 | 93.50 | 94.40 | 94.40 | 0.64% | 2,007 |
| Aug 3, 2026 | 95.30 | 95.50 | 93.50 | 93.80 | 93.80 | -1.68% | 1,175 |
| Jul 31, 2026 | 95.80 | 95.80 | 92.20 | 95.40 | 95.40 | 0.74% | 2,424 |
| Jul 30, 2026 | 93.70 | 95.00 | 93.00 | 94.70 | 94.70 | 1.07% | 727 |
| Jul 29, 2026 | 94.00 | 94.00 | 91.90 | 93.70 | 93.70 | -0.32% | 2,815 |
| Jul 28, 2026 | 95.50 | 96.70 | 93.10 | 94.00 | 94.00 | -0.84% | 1,475 |
| Jul 27, 2026 | 95.70 | 95.80 | 91.60 | 94.80 | 94.80 | -0.21% | 5,148 |
| 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 |