Novaturas AB (WSE:NTU)
Poland · Delayed Price · Currency is PLN 5.98
+0.16 (2.75%)
May 27, 2026, 11:09 AM CET
WSE:NTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | - | 2.75% | 1 |
| May 26, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -3.00% | 61 |
| May 22, 2026 | 5.56 | 6.00 | 5.56 | 6.00 | 6.00 | - | 8 |
| May 21, 2026 | 6.00 | 6.00 | 5.56 | 6.00 | 6.00 | 9.09% | 80 |
| May 20, 2026 | 6.06 | 6.06 | 5.50 | 5.50 | 5.50 | -9.24% | 327 |
| May 19, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.66% | 172 |
| May 11, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 4 |
| May 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 209 |
| May 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 4 |
| May 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 50 |
| May 4, 2026 | 5.90 | 6.00 | 5.50 | 6.00 | 6.00 | -1.32% | 229 |
| Apr 30, 2026 | 6.14 | 6.14 | 5.54 | 6.08 | 6.08 | -3.18% | 441 |
| Apr 29, 2026 | 6.94 | 6.94 | 6.28 | 6.28 | 6.28 | 2.61% | 468 |
| Apr 28, 2026 | 6.06 | 6.66 | 6.06 | 6.12 | 6.12 | -11.82% | 15 |
| Apr 23, 2026 | 6.22 | 7.00 | 6.22 | 6.94 | 6.94 | 15.67% | 1,430 |
| Apr 22, 2026 | 6.00 | 6.00 | 5.62 | 6.00 | 6.00 | -11.50% | 34 |
| Apr 17, 2026 | 6.18 | 6.78 | 6.18 | 6.78 | 6.78 | -0.59% | 606 |
| Apr 15, 2026 | 6.20 | 6.82 | 6.20 | 6.82 | 6.82 | 1.49% | 89 |
| Apr 14, 2026 | 6.76 | 6.76 | 6.72 | 6.72 | 6.72 | 8.39% | 202 |
| Apr 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -9.36% | 221 |
| Apr 10, 2026 | 6.48 | 6.84 | 6.48 | 6.84 | 6.84 | -0.29% | 2 |
| Apr 2, 2026 | 6.54 | 6.86 | 6.54 | 6.86 | 6.86 | 2.39% | 131 |
| Mar 31, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.33% | 99 |
| Mar 30, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 5.21% | 1 |
| Mar 27, 2026 | 6.26 | 6.52 | 6.06 | 6.52 | 6.52 | -2.10% | 134 |
| Mar 26, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 8.82% | 1 |
| Mar 25, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -2.24% | 325 |
| Mar 24, 2026 | 6.54 | 6.54 | 6.26 | 6.26 | 6.26 | - | 48 |
| Mar 23, 2026 | 6.68 | 6.68 | 6.26 | 6.26 | 6.26 | -6.57% | 51 |
| Mar 20, 2026 | 6.10 | 6.70 | 6.10 | 6.70 | 6.70 | -0.89% | 352 |
| Mar 19, 2026 | 6.16 | 6.76 | 6.16 | 6.76 | 6.76 | -0.59% | 47 |
| Mar 18, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | 16 |
| Mar 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 4.55% | 1 |
| Mar 13, 2026 | 6.12 | 6.60 | 6.12 | 6.60 | 6.60 | -2.94% | 115 |
| Mar 10, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 20 |
| Mar 9, 2026 | 6.80 | 6.80 | 6.50 | 6.80 | 6.80 | -1.45% | 123 |
| Mar 5, 2026 | 6.44 | 6.90 | 6.44 | 6.90 | 6.90 | 7.14% | 504 |
| Mar 2, 2026 | 5.90 | 6.44 | 5.90 | 6.44 | 6.44 | - | 70 |
| Feb 25, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 2.22% | 1 |
| Feb 24, 2026 | 6.20 | 6.44 | 5.76 | 6.30 | 6.30 | -1.56% | 514 |
| Feb 23, 2026 | 6.08 | 6.60 | 5.60 | 6.40 | 6.40 | -3.03% | 958 |
| Feb 20, 2026 | 6.16 | 6.60 | 6.16 | 6.60 | 6.60 | - | 301 |
| Feb 18, 2026 | 7.00 | 7.00 | 6.60 | 6.60 | 6.60 | -5.71% | 82 |
| Feb 17, 2026 | 6.96 | 7.00 | 6.96 | 7.00 | 7.00 | 9.03% | 1,402 |
| Feb 16, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -8.29% | 30 |
| Feb 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 20 |
| Feb 10, 2026 | 6.36 | 7.00 | 6.36 | 7.00 | 7.00 | - | 408 |
| Feb 5, 2026 | 6.96 | 7.00 | 6.32 | 7.00 | 7.00 | - | 7 |
| Feb 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 220 |
| Feb 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -11.17% | 990 |