NEUCA S.A. (WSE:NEU)
Poland · Delayed Price · Currency is PLN 661.00
-2.00 (-0.30%)
Aug 1, 2025, 4:34 PM CET
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 663.00 | 669.00 | 655.00 | 663.00 | 663.00 | - | 770 |
| Jul 31, 2025 | 669.00 | 669.00 | 662.00 | 663.00 | 663.00 | -0.45% | 428 |
| Jul 30, 2025 | 670.00 | 677.00 | 662.00 | 666.00 | 666.00 | 0.30% | 910 |
| Jul 29, 2025 | 664.00 | 673.00 | 659.00 | 664.00 | 664.00 | 0.45% | 1,204 |
| Jul 28, 2025 | 669.00 | 672.00 | 660.00 | 661.00 | 661.00 | -1.34% | 872 |
| Jul 25, 2025 | 670.00 | 670.00 | 665.00 | 670.00 | 670.00 | 0.15% | 584 |
| Jul 24, 2025 | 672.00 | 672.00 | 665.00 | 669.00 | 669.00 | -0.15% | 865 |
| Jul 23, 2025 | 673.00 | 675.00 | 668.00 | 670.00 | 670.00 | - | 1,490 |
| Jul 22, 2025 | 677.00 | 681.00 | 667.00 | 670.00 | 670.00 | -0.74% | 1,061 |
| Jul 21, 2025 | 671.00 | 680.00 | 671.00 | 675.00 | 675.00 | -0.30% | 471 |
| Jul 18, 2025 | 684.00 | 686.00 | 672.00 | 677.00 | 677.00 | -0.15% | 641 |
| Jul 17, 2025 | 689.00 | 693.00 | 672.00 | 678.00 | 678.00 | -1.45% | 5,506 |
| Jul 16, 2025 | 670.00 | 689.00 | 670.00 | 688.00 | 688.00 | 1.18% | 1,237 |
| Jul 15, 2025 | 670.00 | 683.00 | 662.00 | 680.00 | 680.00 | -0.58% | 2,491 |
| Jul 14, 2025 | 685.00 | 685.00 | 672.00 | 684.00 | 668.00 | 0.15% | 3,963 |
| Jul 11, 2025 | 685.00 | 685.00 | 681.00 | 683.00 | 667.02 | 0.15% | 780 |
| Jul 10, 2025 | 683.00 | 688.00 | 681.00 | 682.00 | 666.05 | -0.44% | 1,096 |
| Jul 9, 2025 | 688.00 | 689.00 | 682.00 | 685.00 | 668.98 | 0.15% | 534 |
| Jul 8, 2025 | 690.00 | 690.00 | 682.00 | 684.00 | 668.00 | - | 708 |
| Jul 7, 2025 | 698.00 | 699.00 | 683.00 | 684.00 | 668.00 | -0.87% | 1,029 |
| Jul 4, 2025 | 687.00 | 697.00 | 684.00 | 690.00 | 673.86 | 0.44% | 498 |
| Jul 3, 2025 | 694.00 | 695.00 | 686.00 | 687.00 | 670.93 | -0.29% | 5,892 |
| Jul 2, 2025 | 688.00 | 700.00 | 687.00 | 689.00 | 672.88 | 0.29% | 394 |
| Jul 1, 2025 | 699.00 | 700.00 | 687.00 | 687.00 | 670.93 | -1.01% | 785 |
| Jun 30, 2025 | 698.00 | 710.00 | 689.00 | 694.00 | 677.77 | - | 7,532 |
| Jun 27, 2025 | 698.00 | 698.00 | 688.00 | 694.00 | 677.77 | 0.73% | 16,059 |
| Jun 26, 2025 | 695.00 | 695.00 | 686.00 | 689.00 | 672.88 | 0.15% | 860 |
| Jun 25, 2025 | 690.00 | 699.00 | 688.00 | 688.00 | 671.91 | - | 787 |
| Jun 24, 2025 | 681.00 | 692.00 | 681.00 | 688.00 | 671.91 | 1.18% | 278 |
| Jun 23, 2025 | 698.00 | 698.00 | 676.00 | 680.00 | 664.09 | -0.29% | 662 |
| Jun 20, 2025 | 687.00 | 703.00 | 679.00 | 682.00 | 666.05 | -0.73% | 1,698 |
| Jun 18, 2025 | 692.00 | 692.00 | 681.00 | 687.00 | 670.93 | -0.29% | 1,244 |
| Jun 17, 2025 | 701.00 | 705.00 | 680.00 | 689.00 | 672.88 | -0.14% | 1,005 |
| Jun 16, 2025 | 675.00 | 696.00 | 673.00 | 690.00 | 673.86 | 2.22% | 1,243 |
| Jun 13, 2025 | 682.00 | 695.00 | 672.00 | 675.00 | 659.21 | -2.03% | 777 |
| Jun 12, 2025 | 684.00 | 695.00 | 681.00 | 689.00 | 672.88 | 0.88% | 719 |
| Jun 11, 2025 | 701.00 | 705.00 | 683.00 | 683.00 | 667.02 | -0.87% | 538 |
| Jun 10, 2025 | 696.00 | 699.00 | 689.00 | 689.00 | 672.88 | -0.72% | 1,354 |
| Jun 9, 2025 | 695.00 | 696.00 | 689.00 | 694.00 | 677.77 | 0.58% | 430 |
| Jun 6, 2025 | 696.00 | 696.00 | 686.00 | 690.00 | 673.86 | -0.14% | 2,813 |
| Jun 5, 2025 | 691.00 | 699.00 | 688.00 | 691.00 | 674.84 | 0.14% | 814 |
| Jun 4, 2025 | 678.00 | 700.00 | 677.00 | 690.00 | 673.86 | - | 2,943 |
| Jun 3, 2025 | 706.00 | 706.00 | 690.00 | 690.00 | 673.86 | -2.27% | 744 |
| Jun 2, 2025 | 702.00 | 706.00 | 692.00 | 706.00 | 689.49 | 0.43% | 772 |
| May 30, 2025 | 710.00 | 710.00 | 699.00 | 703.00 | 686.56 | 0.43% | 968 |
| May 29, 2025 | 715.00 | 719.00 | 698.00 | 700.00 | 683.63 | -1.13% | 1,243 |
| May 28, 2025 | 720.00 | 720.00 | 706.00 | 708.00 | 691.44 | -1.53% | 501 |
| May 27, 2025 | 719.00 | 721.00 | 707.00 | 719.00 | 702.18 | 1.70% | 660 |
| May 26, 2025 | 710.00 | 720.00 | 701.00 | 707.00 | 690.46 | -0.28% | 927 |
| May 23, 2025 | 716.00 | 716.00 | 700.00 | 709.00 | 692.42 | - | 624 |