NTT System S.A. (WSE:NTT)
Poland · Delayed Price · Currency is PLN 15.50
-0.15 (-0.96%)
Sep 4, 2026, 4:41 PM CET
NTT System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 15.65 | 15.75 | 15.00 | 15.50 | 15.50 | -0.96% | 6,299 |
| Sep 3, 2026 | 15.90 | 15.90 | 15.40 | 15.65 | 15.65 | -1.26% | 3,003 |
| Sep 2, 2026 | 15.75 | 15.90 | 15.75 | 15.85 | 15.85 | 2.59% | 3,822 |
| Sep 1, 2026 | 15.90 | 15.90 | 15.40 | 15.45 | 15.45 | -2.52% | 2,971 |
| Aug 31, 2026 | 15.70 | 15.90 | 15.55 | 15.85 | 15.85 | - | 7,589 |
| Aug 28, 2026 | 16.10 | 16.15 | 15.55 | 15.85 | 15.85 | -1.55% | 3,522 |
| Aug 27, 2026 | 16.30 | 16.30 | 15.90 | 16.10 | 16.10 | -0.62% | 4,461 |
| Aug 26, 2026 | 16.20 | 16.40 | 16.20 | 16.20 | 16.20 | -0.31% | 5,534 |
| Aug 25, 2026 | 16.85 | 16.85 | 15.75 | 16.25 | 16.25 | 1.88% | 1,862 |
| Aug 24, 2026 | 16.40 | 16.55 | 15.95 | 15.95 | 15.95 | -0.93% | 9,286 |
| Aug 21, 2026 | 15.60 | 16.20 | 15.35 | 16.10 | 16.10 | 3.21% | 8,152 |
| Aug 20, 2026 | 15.45 | 15.65 | 15.35 | 15.60 | 15.60 | 1.96% | 1,002 |
| Aug 19, 2026 | 15.40 | 15.60 | 15.20 | 15.30 | 15.30 | -0.97% | 2,986 |
| Aug 18, 2026 | 15.50 | 15.60 | 15.35 | 15.45 | 15.45 | -1.28% | 3,619 |
| Aug 17, 2026 | 15.35 | 15.65 | 15.10 | 15.65 | 15.65 | 1.95% | 1,597 |
| Aug 14, 2026 | 15.45 | 15.45 | 15.15 | 15.35 | 15.35 | 0.66% | 3,519 |
| Aug 13, 2026 | 15.65 | 15.65 | 15.25 | 15.25 | 15.25 | -0.97% | 8,237 |
| Aug 12, 2026 | 15.35 | 15.60 | 15.25 | 15.40 | 15.40 | -0.32% | 4,588 |
| Aug 11, 2026 | 15.85 | 15.85 | 15.25 | 15.45 | 15.45 | -2.52% | 11,250 |
| Aug 10, 2026 | 15.90 | 16.30 | 15.80 | 15.85 | 15.85 | - | 8,412 |
| Aug 7, 2026 | 15.60 | 15.90 | 15.60 | 15.85 | 15.85 | 1.60% | 4,016 |
| Aug 6, 2026 | 15.60 | 15.75 | 15.35 | 15.60 | 15.60 | -1.27% | 9,158 |
| Aug 5, 2026 | 15.90 | 16.20 | 15.70 | 15.80 | 15.80 | -0.63% | 2,856 |
| Aug 4, 2026 | 15.60 | 16.00 | 15.60 | 15.90 | 15.90 | 2.25% | 12,063 |
| Aug 3, 2026 | 15.20 | 15.70 | 15.20 | 15.55 | 15.55 | 0.65% | 4,674 |
| Jul 31, 2026 | 15.15 | 15.50 | 15.05 | 15.45 | 15.45 | 3.00% | 4,226 |
| Jul 30, 2026 | 15.10 | 15.45 | 15.00 | 15.00 | 15.00 | -0.66% | 5,432 |
| Jul 29, 2026 | 15.30 | 15.35 | 15.05 | 15.10 | 15.10 | -1.63% | 9,156 |
| Jul 28, 2026 | 15.65 | 15.75 | 15.25 | 15.35 | 15.35 | -3.15% | 5,063 |
| Jul 27, 2026 | 16.20 | 16.25 | 15.60 | 15.85 | 15.85 | -0.94% | 5,546 |
| Jul 24, 2026 | 16.20 | 16.25 | 15.90 | 16.00 | 16.00 | -1.54% | 2,419 |
| Jul 23, 2026 | 16.50 | 16.80 | 16.20 | 16.25 | 16.25 | -1.52% | 4,616 |
| Jul 22, 2026 | 15.90 | 16.50 | 15.70 | 16.50 | 16.50 | 4.43% | 6,657 |
| Jul 21, 2026 | 15.30 | 15.90 | 15.10 | 15.80 | 15.80 | 3.27% | 7,382 |
| Jul 20, 2026 | 15.20 | 15.60 | 15.20 | 15.30 | 15.30 | -0.65% | 3,242 |
| Jul 17, 2026 | 16.15 | 16.45 | 15.15 | 15.40 | 15.40 | -4.05% | 24,105 |
| Jul 16, 2026 | 15.95 | 16.60 | 15.95 | 16.05 | 16.05 | -0.31% | 3,721 |
| Jul 15, 2026 | 16.70 | 16.70 | 16.10 | 16.10 | 16.10 | -4.17% | 9,721 |
| Jul 14, 2026 | 16.80 | 16.90 | 16.00 | 16.80 | 16.80 | -0.59% | 22,049 |
| Jul 13, 2026 | 16.30 | 17.20 | 16.25 | 16.90 | 16.90 | 4.97% | 29,305 |
| Jul 10, 2026 | 15.90 | 16.35 | 15.65 | 16.10 | 16.10 | 1.26% | 36,531 |
| Jul 9, 2026 | 15.40 | 15.90 | 15.40 | 15.90 | 15.90 | 2.58% | 8,219 |
| Jul 8, 2026 | 15.55 | 15.70 | 14.75 | 15.50 | 15.50 | -0.32% | 13,958 |
| Jul 7, 2026 | 15.40 | 15.70 | 15.35 | 15.55 | 15.55 | -0.96% | 3,365 |
| Jul 6, 2026 | 15.90 | 15.90 | 15.30 | 15.70 | 15.70 | -1.26% | 7,454 |
| Jul 3, 2026 | 15.70 | 15.90 | 15.45 | 15.90 | 15.90 | 3.25% | 6,008 |
| Jul 2, 2026 | 15.55 | 15.95 | 15.35 | 15.40 | 15.40 | - | 1,812 |
| Jul 1, 2026 | 16.00 | 16.25 | 15.30 | 15.40 | 15.40 | -3.75% | 12,381 |
| Jun 30, 2026 | 15.75 | 16.30 | 15.75 | 16.00 | 16.00 | 1.91% | 8,939 |
| Jun 29, 2026 | 16.00 | 16.20 | 15.70 | 15.70 | 15.70 | - | 17,270 |