Noobz from Poland S.A. (WSE:NOB)
Poland · Delayed Price · Currency is PLN 16.20
-0.60 (-3.57%)
At close: Mar 5, 2026
Noobz from Poland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 16.70 | 16.70 | 16.20 | 16.20 | 16.20 | -3.57% | 155 |
| Mar 4, 2026 | 17.40 | 17.40 | 16.40 | 16.80 | 16.80 | -4.00% | 803 |
| Mar 3, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 142 |
| Mar 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | 5 |
| Feb 27, 2026 | 18.00 | 18.00 | 17.20 | 17.80 | 17.80 | -0.56% | 349 |
| Feb 26, 2026 | 18.00 | 18.00 | 17.50 | 17.90 | 17.90 | -0.56% | 85 |
| Feb 25, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 15 |
| Feb 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 5 |
| Feb 23, 2026 | 18.00 | 18.00 | 17.90 | 18.00 | 18.00 | 3.45% | 152 |
| Feb 20, 2026 | 17.40 | 17.40 | 17.10 | 17.40 | 17.40 | - | 118 |
| Feb 19, 2026 | 18.80 | 18.80 | 17.40 | 17.40 | 17.40 | -7.45% | 541 |
| Feb 18, 2026 | 17.20 | 19.40 | 17.20 | 18.80 | 18.80 | 9.30% | 1,000 |
| Feb 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 3.61% | 16 |
| Feb 13, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | - | 267 |
| Feb 12, 2026 | 17.30 | 17.30 | 16.60 | 16.60 | 16.60 | -4.05% | 115 |
| Feb 11, 2026 | 17.00 | 17.30 | 16.50 | 17.30 | 17.30 | - | 193 |
| Feb 10, 2026 | 17.30 | 17.30 | 16.60 | 17.30 | 17.30 | - | 1,306 |
| Feb 9, 2026 | 17.00 | 17.90 | 15.40 | 17.30 | 17.30 | 0.58% | 1,210 |
| Feb 6, 2026 | 15.70 | 17.30 | 15.50 | 17.20 | 17.20 | 8.86% | 2,613 |
| Feb 5, 2026 | 15.00 | 15.80 | 14.70 | 15.80 | 15.80 | 3.95% | 1,194 |
| Feb 4, 2026 | 13.30 | 15.20 | 13.30 | 15.20 | 15.20 | 13.43% | 881 |
| Feb 2, 2026 | 13.80 | 13.80 | 12.80 | 13.40 | 13.40 | -2.90% | 193 |
| Jan 30, 2026 | 13.50 | 13.80 | 13.40 | 13.80 | 13.80 | -0.72% | 92 |
| Jan 29, 2026 | 13.70 | 13.90 | 13.60 | 13.90 | 13.90 | 1.46% | 131 |
| Jan 28, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 10 |
| Jan 27, 2026 | 14.00 | 14.30 | 13.70 | 13.70 | 13.70 | -2.84% | 127 |
| Jan 26, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | 18 |
| Jan 23, 2026 | 14.10 | 14.10 | 13.60 | 14.00 | 14.00 | - | 229 |
| Jan 21, 2026 | 14.00 | 14.00 | 13.70 | 14.00 | 14.00 | -2.78% | 259 |
| Jan 20, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | 2 |
| Jan 19, 2026 | 14.50 | 14.50 | 13.80 | 14.30 | 14.30 | -2.05% | 34 |
| Jan 16, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | 2.10% | 4 |
| Jan 15, 2026 | 14.40 | 15.00 | 14.30 | 14.30 | 14.30 | - | 752 |
| Jan 14, 2026 | 15.50 | 15.50 | 14.30 | 14.30 | 14.30 | -7.14% | 341 |
| Jan 13, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | 20 |
| Jan 12, 2026 | 14.90 | 15.50 | 14.90 | 15.20 | 15.20 | 3.40% | 364 |
| Jan 9, 2026 | 14.90 | 14.90 | 14.30 | 14.70 | 14.70 | -0.68% | 169 |
| Jan 8, 2026 | 13.40 | 15.20 | 13.30 | 14.80 | 14.80 | 10.45% | 1,231 |
| Jan 7, 2026 | 13.00 | 13.40 | 12.30 | 13.40 | 13.40 | 3.08% | 328 |
| Jan 5, 2026 | 12.10 | 13.00 | 12.10 | 13.00 | 13.00 | 3.17% | 290 |
| Jan 2, 2026 | 13.20 | 13.20 | 12.00 | 12.60 | 12.60 | -5.26% | 958 |
| Dec 30, 2025 | 13.10 | 13.40 | 12.80 | 13.30 | 13.30 | 4.72% | 177 |
| Dec 29, 2025 | 12.70 | 13.20 | 12.60 | 12.70 | 12.70 | - | 804 |
| Dec 23, 2025 | 12.60 | 12.90 | 12.50 | 12.70 | 12.70 | - | 1,073 |
| Dec 22, 2025 | 13.00 | 13.00 | 12.60 | 12.70 | 12.70 | -5.22% | 401 |
| Dec 19, 2025 | 13.60 | 13.60 | 12.80 | 13.40 | 13.40 | -0.74% | 573 |
| Dec 18, 2025 | 13.40 | 13.50 | 13.00 | 13.50 | 13.50 | - | 432 |
| Dec 17, 2025 | 13.10 | 13.50 | 13.00 | 13.50 | 13.50 | -0.74% | 137 |
| Dec 16, 2025 | 13.20 | 13.70 | 13.10 | 13.60 | 13.60 | -0.73% | 361 |
| Dec 15, 2025 | 14.20 | 14.20 | 13.30 | 13.70 | 13.70 | -4.20% | 1,015 |