NWAI Dom Maklerski S.A. (WSE:NWA)
Poland · Delayed Price · Currency is PLN 24.50
+0.40 (1.66%)
At close: Dec 5, 2025
NWAI Dom Maklerski Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.10 | 24.50 | 24.10 | 24.50 | 24.50 | 1.66% | 32 |
| Dec 4, 2025 | 23.80 | 24.30 | 23.80 | 24.10 | 24.10 | -1.63% | 48 |
| Dec 3, 2025 | 24.00 | 24.50 | 23.80 | 24.50 | 24.50 | 1.66% | 2,009 |
| Dec 2, 2025 | 24.00 | 24.90 | 24.00 | 24.10 | 24.10 | 0.42% | 1,226 |
| Dec 1, 2025 | 24.40 | 24.40 | 23.90 | 24.00 | 24.00 | -1.64% | 1,398 |
| Nov 28, 2025 | 24.00 | 24.40 | 23.90 | 24.40 | 24.40 | 1.24% | 4,070 |
| Nov 27, 2025 | 24.50 | 24.50 | 24.10 | 24.10 | 24.10 | -3.21% | 144 |
| Nov 26, 2025 | 23.80 | 25.40 | 23.80 | 24.90 | 24.90 | 4.62% | 2,979 |
| Nov 25, 2025 | 23.80 | 23.80 | 23.60 | 23.80 | 23.80 | 1.28% | 89 |
| Nov 24, 2025 | 23.70 | 23.70 | 23.50 | 23.50 | 23.50 | - | 1,046 |
| Nov 21, 2025 | 23.70 | 23.70 | 23.50 | 23.50 | 23.50 | -0.84% | 3,045 |
| Nov 20, 2025 | 23.50 | 23.70 | 23.50 | 23.70 | 23.70 | -0.42% | 227 |
| Nov 19, 2025 | 23.50 | 23.80 | 23.50 | 23.80 | 23.80 | 1.28% | 3,006 |
| Nov 18, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.43% | 1 |
| Nov 17, 2025 | 23.30 | 23.50 | 23.30 | 23.40 | 23.40 | 0.43% | 1,078 |
| Nov 14, 2025 | 23.50 | 23.50 | 23.30 | 23.30 | 23.30 | -0.85% | 319 |
| Nov 13, 2025 | 23.40 | 23.50 | 23.30 | 23.50 | 23.50 | - | 1,922 |
| Nov 12, 2025 | 23.50 | 23.50 | 23.40 | 23.50 | 23.50 | -1.26% | 1,433 |
| Nov 10, 2025 | 23.90 | 23.90 | 23.50 | 23.80 | 23.80 | -0.42% | 262 |
| Nov 7, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 2.14% | 92 |
| Nov 6, 2025 | 23.90 | 23.90 | 23.30 | 23.40 | 23.40 | -2.09% | 2,299 |
| Nov 5, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 3.02% | 2 |
| Nov 4, 2025 | 23.90 | 23.90 | 23.20 | 23.20 | 23.20 | -2.93% | 113 |
| Nov 3, 2025 | 23.90 | 23.90 | 23.60 | 23.90 | 23.90 | 1.27% | 109 |
| Oct 31, 2025 | 23.40 | 23.70 | 23.40 | 23.60 | 23.60 | 3.06% | 407 |
| Oct 30, 2025 | 23.50 | 23.60 | 22.90 | 22.90 | 22.90 | -2.55% | 457 |
| Oct 29, 2025 | 23.60 | 23.60 | 23.20 | 23.50 | 23.50 | 0.43% | 745 |
| Oct 28, 2025 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | 1.74% | 241 |
| Oct 27, 2025 | 23.70 | 23.70 | 23.00 | 23.00 | 23.00 | -3.77% | 70 |
| Oct 24, 2025 | 23.10 | 23.90 | 22.90 | 23.90 | 23.90 | -0.83% | 3,250 |
| Oct 23, 2025 | 24.10 | 24.10 | 24.00 | 24.10 | 24.10 | 0.42% | 600 |
| Oct 22, 2025 | 24.10 | 24.10 | 24.00 | 24.00 | 24.00 | 1.69% | 1,053 |
| Oct 21, 2025 | 24.10 | 24.10 | 23.60 | 23.60 | 23.60 | -2.07% | 531 |
| Oct 20, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.42% | 330 |
| Oct 17, 2025 | 24.00 | 24.10 | 24.00 | 24.00 | 24.00 | - | 129 |
| Oct 16, 2025 | 24.00 | 24.00 | 23.30 | 24.00 | 24.00 | 3.45% | 168 |
| Oct 15, 2025 | 23.60 | 24.00 | 23.20 | 23.20 | 23.20 | -1.69% | 240 |
| Oct 14, 2025 | 23.50 | 23.60 | 23.00 | 23.60 | 23.60 | - | 1,036 |
| Oct 13, 2025 | 23.40 | 24.10 | 23.40 | 23.60 | 23.60 | -2.07% | 409 |
| Oct 10, 2025 | 23.90 | 24.10 | 23.20 | 24.10 | 24.10 | 1.26% | 855 |
| Oct 9, 2025 | 24.10 | 24.10 | 23.00 | 23.80 | 23.80 | -0.83% | 4,835 |
| Oct 8, 2025 | 24.20 | 24.20 | 23.30 | 24.00 | 24.00 | -0.83% | 28 |
| Oct 7, 2025 | 24.00 | 24.20 | 23.40 | 24.20 | 24.20 | 1.68% | 39 |
| Oct 6, 2025 | 23.90 | 24.30 | 23.30 | 23.80 | 23.80 | 2.15% | 627 |
| Oct 3, 2025 | 24.00 | 24.10 | 23.30 | 23.30 | 23.30 | -4.12% | 1,174 |
| Oct 2, 2025 | 24.50 | 24.50 | 23.70 | 24.30 | 24.30 | -1.62% | 408 |
| Oct 1, 2025 | 24.10 | 24.90 | 24.00 | 24.70 | 24.70 | 3.78% | 1,056 |
| Sep 30, 2025 | 24.10 | 24.10 | 23.80 | 23.80 | 23.80 | 1.28% | 102 |
| Sep 29, 2025 | 24.20 | 24.40 | 23.50 | 23.50 | 23.50 | 0.43% | 479 |
| Sep 26, 2025 | 23.30 | 24.30 | 23.30 | 23.40 | 23.40 | -2.50% | 212 |