NTT System S.A. (WSE:NTT)
Poland · Delayed Price · Currency is PLN 10.70
+0.10 (0.94%)
Sep 12, 2025, 3:22 PM CET
NTT System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.40 | 10.70 | 10.30 | 10.70 | 10.70 | 0.94% | 683 |
| Sep 11, 2025 | 10.65 | 10.65 | 10.50 | 10.60 | 10.60 | -0.47% | 5,391 |
| Sep 10, 2025 | 10.70 | 10.75 | 10.50 | 10.65 | 10.65 | - | 1,135 |
| Sep 9, 2025 | 10.75 | 10.75 | 10.55 | 10.65 | 10.65 | -1.39% | 1,810 |
| Sep 8, 2025 | 10.80 | 10.90 | 10.50 | 10.80 | 10.80 | 0.47% | 3,159 |
| Sep 5, 2025 | 10.85 | 10.90 | 10.75 | 10.75 | 10.75 | -0.92% | 1,120 |
| Sep 4, 2025 | 10.70 | 10.85 | 10.60 | 10.85 | 10.85 | 1.88% | 3,354 |
| Sep 3, 2025 | 10.75 | 10.75 | 10.65 | 10.65 | 10.65 | -0.93% | 1,732 |
| Sep 2, 2025 | 10.80 | 10.85 | 10.50 | 10.75 | 10.75 | - | 4,648 |
| Sep 1, 2025 | 10.70 | 10.85 | 10.30 | 10.75 | 10.75 | 0.94% | 5,860 |
| Aug 29, 2025 | 10.85 | 10.85 | 10.20 | 10.65 | 10.65 | -0.47% | 23,727 |
| Aug 28, 2025 | 10.50 | 10.75 | 10.50 | 10.70 | 10.70 | - | 1,899 |
| Aug 27, 2025 | 10.85 | 10.90 | 10.65 | 10.70 | 10.70 | -0.93% | 5,107 |
| Aug 26, 2025 | 10.85 | 10.85 | 10.50 | 10.80 | 10.80 | 0.47% | 12,139 |
| Aug 25, 2025 | 10.40 | 10.75 | 10.40 | 10.75 | 10.75 | 0.47% | 3,469 |
| Aug 22, 2025 | 10.60 | 10.75 | 10.50 | 10.70 | 10.70 | -0.47% | 5,493 |
| Aug 21, 2025 | 10.80 | 10.80 | 10.55 | 10.75 | 10.75 | -0.92% | 1,685 |
| Aug 20, 2025 | 10.85 | 10.85 | 10.75 | 10.85 | 10.85 | -0.46% | 759 |
| Aug 19, 2025 | 10.60 | 10.95 | 10.60 | 10.90 | 10.90 | 1.40% | 8,568 |
| Aug 18, 2025 | 10.90 | 10.95 | 10.65 | 10.75 | 10.75 | -1.38% | 4,512 |
| Aug 14, 2025 | 10.70 | 11.10 | 10.70 | 10.90 | 10.90 | -1.80% | 13,290 |
| Aug 13, 2025 | 10.75 | 11.15 | 10.40 | 11.10 | 11.10 | 5.21% | 19,025 |
| 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 |