NEUCA S.A. (WSE:NEU)
Poland · Delayed Price · Currency is PLN 698.00
+18.00 (2.65%)
Sep 8, 2025, 1:39 PM CET
NEUCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 686.00 | 697.00 | 680.00 | 680.00 | 680.00 | -1.31% | 968 |
| Sep 4, 2025 | 660.00 | 689.00 | 655.00 | 689.00 | 689.00 | 4.55% | 7,022 |
| Sep 3, 2025 | 661.00 | 661.00 | 656.00 | 659.00 | 659.00 | 0.46% | 432 |
| Sep 2, 2025 | 665.00 | 666.00 | 655.00 | 656.00 | 656.00 | -1.65% | 1,410 |
| Sep 1, 2025 | 649.00 | 669.00 | 649.00 | 667.00 | 667.00 | 2.77% | 4,071 |
| Aug 29, 2025 | 659.00 | 660.00 | 648.00 | 649.00 | 649.00 | -1.52% | 713 |
| Aug 28, 2025 | 657.00 | 660.00 | 651.00 | 659.00 | 659.00 | 0.46% | 1,605 |
| Aug 27, 2025 | 660.00 | 660.00 | 653.00 | 656.00 | 656.00 | -0.46% | 623 |
| Aug 26, 2025 | 661.00 | 665.00 | 655.00 | 659.00 | 659.00 | -0.15% | 734 |
| Aug 25, 2025 | 655.00 | 660.00 | 652.00 | 660.00 | 660.00 | 0.92% | 505 |
| Aug 22, 2025 | 658.00 | 658.00 | 647.00 | 654.00 | 654.00 | -0.61% | 866 |
| Aug 21, 2025 | 660.00 | 660.00 | 656.00 | 658.00 | 658.00 | -0.30% | 439 |
| Aug 20, 2025 | 661.00 | 664.00 | 657.00 | 660.00 | 660.00 | - | 1,270 |
| Aug 19, 2025 | 659.00 | 665.00 | 656.00 | 660.00 | 660.00 | 0.15% | 1,467 |
| Aug 18, 2025 | 659.00 | 659.00 | 656.00 | 659.00 | 659.00 | - | 1,478 |
| Aug 14, 2025 | 656.00 | 659.00 | 655.00 | 659.00 | 659.00 | 0.46% | 471 |
| Aug 13, 2025 | 660.00 | 660.00 | 655.00 | 656.00 | 656.00 | -0.15% | 360 |
| Aug 12, 2025 | 651.00 | 660.00 | 651.00 | 657.00 | 657.00 | 0.61% | 605 |
| Aug 11, 2025 | 660.00 | 664.00 | 653.00 | 653.00 | 653.00 | -1.06% | 1,000 |
| Aug 8, 2025 | 664.00 | 664.00 | 657.00 | 660.00 | 660.00 | - | 403 |
| Aug 7, 2025 | 660.00 | 661.00 | 655.00 | 660.00 | 660.00 | 0.76% | 1,156 |
| Aug 6, 2025 | 665.00 | 669.00 | 654.00 | 655.00 | 655.00 | -0.91% | 773 |
| Aug 5, 2025 | 675.00 | 678.00 | 652.00 | 661.00 | 661.00 | 1.23% | 1,589 |
| Aug 4, 2025 | 665.00 | 665.00 | 651.00 | 653.00 | 653.00 | -1.51% | 1,219 |
| 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 |