NTT System S.A. (WSE:NTT)
Poland · Delayed Price · Currency is PLN 11.15
+0.60 (5.69%)
Aug 13, 2025, 2:44 PM CET
NTT System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 10.50 | 10.90 | 10.50 | 10.55 | 10.55 | -3.21% | 11,199 |
| Aug 11, 2025 | 10.80 | 10.90 | 10.55 | 10.90 | 10.90 | 2.35% | 9,779 |
| Aug 8, 2025 | 10.80 | 10.80 | 10.60 | 10.65 | 10.65 | -1.39% | 2,221 |
| Aug 7, 2025 | 10.75 | 10.85 | 10.75 | 10.80 | 10.80 | 1.41% | 1,103 |
| Aug 6, 2025 | 10.60 | 10.85 | 10.60 | 10.65 | 10.65 | -1.39% | 6,563 |
| Aug 5, 2025 | 11.05 | 11.05 | 10.75 | 10.80 | 10.80 | -0.92% | 1,639 |
| Aug 4, 2025 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | -0.91% | 837 |
| Aug 1, 2025 | 11.15 | 11.15 | 10.75 | 11.00 | 11.00 | -0.90% | 7,925 |
| Jul 31, 2025 | 11.15 | 11.15 | 10.80 | 11.10 | 11.10 | 0.91% | 2,445 |
| Jul 30, 2025 | 11.10 | 11.15 | 10.75 | 11.00 | 11.00 | -0.90% | 1,416 |
| Jul 29, 2025 | 10.55 | 11.15 | 10.55 | 11.10 | 11.10 | 4.23% | 5,491 |
| Jul 28, 2025 | 10.95 | 11.10 | 10.60 | 10.65 | 10.65 | -3.18% | 4,294 |
| Jul 25, 2025 | 10.90 | 11.00 | 10.70 | 11.00 | 11.00 | 1.38% | 1,118 |
| Jul 24, 2025 | 11.10 | 11.15 | 10.55 | 10.85 | 10.85 | -1.36% | 8,898 |
| Jul 23, 2025 | 11.10 | 11.10 | 10.85 | 11.00 | 11.00 | 1.38% | 1,394 |
| Jul 22, 2025 | 11.10 | 11.10 | 10.85 | 10.85 | 10.85 | -1.36% | 428 |
| Jul 21, 2025 | 11.15 | 11.15 | 10.85 | 11.00 | 11.00 | 0.46% | 4,168 |
| Jul 18, 2025 | 10.75 | 11.05 | 10.70 | 10.95 | 10.95 | 1.86% | 10,246 |
| Jul 17, 2025 | 10.90 | 10.90 | 10.70 | 10.75 | 10.75 | -2.27% | 885 |
| Jul 16, 2025 | 11.00 | 11.05 | 10.70 | 11.00 | 11.00 | -0.45% | 2,702 |
| Jul 15, 2025 | 10.60 | 11.25 | 10.50 | 11.05 | 11.05 | 5.24% | 27,594 |
| Jul 14, 2025 | 10.30 | 10.70 | 10.30 | 10.50 | 10.50 | 0.96% | 11,692 |
| Jul 11, 2025 | 10.55 | 10.70 | 10.05 | 10.40 | 10.40 | -0.95% | 19,590 |
| Jul 10, 2025 | 10.70 | 11.10 | 10.30 | 10.50 | 10.50 | -4.98% | 56,838 |
| Jul 9, 2025 | 9.84 | 11.50 | 9.62 | 11.05 | 11.05 | 14.39% | 70,926 |
| Jul 8, 2025 | 9.52 | 9.90 | 9.52 | 9.66 | 9.66 | 1.26% | 2,240 |
| Jul 7, 2025 | 9.54 | 9.92 | 9.48 | 9.54 | 9.54 | -2.25% | 9,559 |
| Jul 4, 2025 | 10.00 | 10.00 | 9.66 | 9.76 | 9.76 | -2.40% | 366 |
| Jul 3, 2025 | 10.15 | 10.15 | 9.66 | 10.00 | 10.00 | -0.99% | 7,888 |
| Jul 2, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 1,125 |
| Jul 1, 2025 | 9.30 | 10.20 | 9.30 | 10.20 | 10.20 | - | 8,335 |
| Jun 30, 2025 | 10.15 | 10.20 | 9.96 | 10.20 | 10.20 | 2.41% | 2,658 |
| Jun 27, 2025 | 10.10 | 10.30 | 9.96 | 9.96 | 9.96 | - | 1,422 |
| Jun 26, 2025 | 10.25 | 10.25 | 9.80 | 9.96 | 9.96 | -2.35% | 6,687 |
| Jun 25, 2025 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | -0.49% | 1,874 |
| Jun 24, 2025 | 10.30 | 10.30 | 10.20 | 10.25 | 10.25 | -0.49% | 2,411 |
| Jun 23, 2025 | 10.00 | 10.30 | 9.74 | 10.30 | 10.30 | 3.00% | 3,992 |
| Jun 20, 2025 | 9.88 | 10.00 | 9.72 | 10.00 | 10.00 | 1.21% | 2,185 |
| Jun 18, 2025 | 9.96 | 9.96 | 9.74 | 9.88 | 9.88 | -0.80% | 711 |
| Jun 17, 2025 | 9.86 | 9.96 | 9.68 | 9.96 | 9.96 | 1.63% | 2,820 |
| Jun 16, 2025 | 9.96 | 9.96 | 9.80 | 9.80 | 9.80 | -1.61% | 1,287 |
| Jun 13, 2025 | 10.10 | 10.10 | 9.80 | 9.96 | 9.96 | -0.20% | 2,538 |
| Jun 12, 2025 | 10.00 | 10.00 | 9.80 | 9.98 | 9.98 | 1.63% | 2,915 |
| Jun 11, 2025 | 10.00 | 10.00 | 9.76 | 9.82 | 9.82 | -0.20% | 17,000 |
| Jun 10, 2025 | 10.20 | 10.20 | 9.74 | 9.84 | 9.84 | -4.00% | 11,882 |
| Jun 9, 2025 | 10.20 | 10.25 | 10.00 | 10.25 | 10.25 | 1.99% | 8,608 |
| Jun 6, 2025 | 9.94 | 10.20 | 9.88 | 10.05 | 10.05 | 0.90% | 22,654 |
| Jun 5, 2025 | 9.24 | 10.00 | 9.24 | 9.96 | 9.96 | 4.84% | 59,753 |
| Jun 4, 2025 | 9.28 | 9.60 | 9.20 | 9.50 | 9.50 | 3.49% | 13,552 |
| Jun 3, 2025 | 9.38 | 9.38 | 9.18 | 9.18 | 9.18 | -0.86% | 3,623 |