NTT System S.A. (WSE:NTT)
Poland · Delayed Price · Currency is PLN 11.25
+0.30 (2.74%)
Feb 4, 2026, 4:41 PM CET
NTT System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 11.35 | 11.35 | 10.85 | 11.25 | 11.25 | 2.74% | 5,575 |
| Feb 3, 2026 | 11.10 | 11.40 | 10.75 | 10.95 | 10.95 | -0.45% | 5,543 |
| Feb 2, 2026 | 11.10 | 11.10 | 10.80 | 11.00 | 11.00 | -0.90% | 4,562 |
| Jan 30, 2026 | 10.95 | 11.10 | 10.70 | 11.10 | 11.10 | 0.91% | 4,538 |
| Jan 29, 2026 | 11.00 | 11.00 | 10.70 | 11.00 | 11.00 | - | 11,244 |
| Jan 28, 2026 | 10.95 | 11.15 | 10.85 | 11.00 | 11.00 | 1.85% | 6,573 |
| Jan 27, 2026 | 10.95 | 11.00 | 10.80 | 10.80 | 10.80 | -0.46% | 1,516 |
| Jan 26, 2026 | 11.05 | 11.05 | 10.80 | 10.85 | 10.85 | -1.36% | 2,892 |
| Jan 23, 2026 | 10.85 | 11.05 | 10.85 | 11.00 | 11.00 | 1.38% | 3,558 |
| Jan 22, 2026 | 11.00 | 11.15 | 10.80 | 10.85 | 10.85 | - | 5,320 |
| Jan 21, 2026 | 10.50 | 11.00 | 10.50 | 10.85 | 10.85 | 2.84% | 2,629 |
| Jan 20, 2026 | 10.80 | 10.80 | 10.50 | 10.55 | 10.55 | 0.48% | 2,639 |
| Jan 19, 2026 | 10.90 | 10.95 | 10.50 | 10.50 | 10.50 | -2.78% | 2,759 |
| Jan 16, 2026 | 10.80 | 11.05 | 10.80 | 10.80 | 10.80 | - | 3,620 |
| Jan 15, 2026 | 10.90 | 11.00 | 10.80 | 10.80 | 10.80 | - | 6,629 |
| Jan 14, 2026 | 10.95 | 10.95 | 10.60 | 10.80 | 10.80 | -1.37% | 1,771 |
| Jan 13, 2026 | 10.90 | 10.95 | 10.70 | 10.95 | 10.95 | 0.46% | 1,075 |
| Jan 12, 2026 | 10.95 | 11.05 | 10.60 | 10.90 | 10.90 | - | 14,285 |
| Jan 9, 2026 | 10.80 | 10.90 | 10.60 | 10.90 | 10.90 | 0.46% | 3,742 |
| Jan 8, 2026 | 10.95 | 10.95 | 10.55 | 10.85 | 10.85 | -1.36% | 9,627 |
| Jan 7, 2026 | 11.00 | 11.10 | 10.55 | 11.00 | 11.00 | - | 13,389 |
| Jan 5, 2026 | 10.90 | 11.10 | 10.70 | 11.00 | 11.00 | -0.90% | 27,853 |
| Jan 2, 2026 | 10.15 | 11.10 | 10.10 | 11.10 | 11.10 | 13.96% | 40,285 |
| Dec 30, 2025 | 9.48 | 9.94 | 9.40 | 9.74 | 9.74 | 2.74% | 17,431 |
| Dec 29, 2025 | 9.00 | 9.48 | 8.92 | 9.48 | 9.48 | 6.52% | 13,817 |
| Dec 23, 2025 | 8.86 | 9.18 | 8.80 | 8.90 | 8.90 | 0.23% | 15,414 |
| Dec 22, 2025 | 8.80 | 8.88 | 8.70 | 8.88 | 8.88 | 1.60% | 8,057 |
| Dec 19, 2025 | 8.88 | 8.88 | 8.74 | 8.74 | 8.74 | -1.58% | 3,121 |
| Dec 18, 2025 | 8.90 | 8.90 | 8.74 | 8.88 | 8.88 | - | 5,880 |
| Dec 17, 2025 | 8.88 | 8.88 | 8.78 | 8.88 | 8.88 | - | 4,537 |
| Dec 16, 2025 | 8.90 | 8.92 | 8.78 | 8.88 | 8.88 | -0.22% | 3,324 |
| Dec 15, 2025 | 8.92 | 8.92 | 8.86 | 8.90 | 8.90 | 0.45% | 1,971 |
| Dec 12, 2025 | 8.92 | 8.92 | 8.86 | 8.86 | 8.86 | -0.67% | 1,834 |
| Dec 11, 2025 | 8.88 | 8.92 | 8.80 | 8.92 | 8.92 | 0.22% | 5,062 |
| Dec 10, 2025 | 8.90 | 8.92 | 8.76 | 8.90 | 8.90 | - | 1,657 |
| Dec 9, 2025 | 9.10 | 9.10 | 8.72 | 8.90 | 8.90 | -0.45% | 12,552 |
| Dec 8, 2025 | 9.18 | 9.18 | 8.80 | 8.94 | 8.94 | -1.76% | 6,939 |
| Dec 5, 2025 | 8.84 | 9.10 | 8.84 | 9.10 | 9.10 | 2.71% | 3,887 |
| Dec 4, 2025 | 9.24 | 9.24 | 8.86 | 8.86 | 8.86 | -4.11% | 7,615 |
| Dec 3, 2025 | 9.28 | 9.28 | 9.14 | 9.24 | 9.24 | 0.43% | 1,926 |
| Dec 2, 2025 | 9.30 | 9.32 | 9.20 | 9.20 | 9.20 | -1.08% | 7,815 |
| Dec 1, 2025 | 8.92 | 9.42 | 8.92 | 9.30 | 9.30 | 4.03% | 11,144 |
| Nov 28, 2025 | 9.16 | 9.30 | 8.90 | 8.94 | 8.94 | -1.54% | 3,503 |
| Nov 27, 2025 | 9.22 | 9.26 | 8.92 | 9.08 | 9.08 | -1.52% | 5,305 |
| Nov 26, 2025 | 9.32 | 9.60 | 8.84 | 9.22 | 9.22 | 1.99% | 41,653 |
| Nov 25, 2025 | 9.16 | 9.16 | 8.88 | 9.04 | 9.04 | -1.53% | 1,153 |
| Nov 24, 2025 | 8.58 | 9.24 | 8.56 | 9.18 | 9.18 | 7.24% | 14,472 |
| Nov 21, 2025 | 8.70 | 8.72 | 8.46 | 8.56 | 8.56 | -0.93% | 14,768 |
| Nov 20, 2025 | 8.60 | 8.78 | 8.54 | 8.64 | 8.64 | 0.47% | 4,869 |
| Nov 19, 2025 | 8.78 | 8.82 | 8.60 | 8.60 | 8.60 | -0.69% | 6,511 |