Newag S.A. (WSE:NWG)
Poland · Delayed Price · Currency is PLN 79.00
-0.60 (-0.75%)
Aug 22, 2025, 5:00 PM CET
Newag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 79.50 | 79.90 | 78.40 | 79.00 | 79.00 | -0.75% | 3,009 |
| Aug 21, 2025 | 79.80 | 81.80 | 79.00 | 79.60 | 79.60 | -1.24% | 3,719 |
| Aug 20, 2025 | 83.30 | 84.00 | 79.40 | 80.60 | 80.60 | -2.89% | 8,552 |
| Aug 19, 2025 | 78.70 | 83.00 | 75.40 | 83.00 | 83.00 | 5.46% | 37,347 |
| Aug 18, 2025 | 79.80 | 80.00 | 78.70 | 78.70 | 78.70 | -0.88% | 4,525 |
| Aug 14, 2025 | 79.80 | 80.50 | 77.60 | 79.40 | 79.40 | -0.50% | 9,041 |
| Aug 13, 2025 | 79.50 | 80.50 | 78.00 | 79.80 | 79.80 | 0.38% | 13,775 |
| Aug 12, 2025 | 78.50 | 81.00 | 78.00 | 79.50 | 79.50 | 1.27% | 22,044 |
| Aug 11, 2025 | 75.20 | 78.60 | 75.20 | 78.50 | 78.50 | 4.39% | 23,173 |
| Aug 8, 2025 | 74.30 | 75.20 | 74.00 | 75.20 | 75.20 | 1.21% | 2,481 |
| Aug 7, 2025 | 73.40 | 74.40 | 72.70 | 74.30 | 74.30 | 1.09% | 5,924 |
| Aug 6, 2025 | 73.10 | 74.20 | 73.10 | 73.50 | 73.50 | -0.41% | 3,133 |
| Aug 5, 2025 | 74.20 | 74.90 | 72.90 | 73.80 | 73.80 | - | 4,357 |
| Aug 4, 2025 | 71.00 | 73.80 | 71.00 | 73.80 | 73.80 | 2.79% | 9,607 |
| Aug 1, 2025 | 72.50 | 73.00 | 71.20 | 71.80 | 71.80 | -0.97% | 6,182 |
| Jul 31, 2025 | 73.70 | 73.70 | 72.20 | 72.50 | 72.50 | -0.96% | 2,038 |
| Jul 30, 2025 | 70.90 | 73.20 | 70.00 | 73.20 | 73.20 | 3.10% | 15,656 |
| Jul 29, 2025 | 70.20 | 71.00 | 68.30 | 71.00 | 71.00 | 1.14% | 32,854 |
| Jul 28, 2025 | 70.40 | 70.50 | 69.30 | 70.20 | 70.20 | -0.28% | 3,392 |
| Jul 25, 2025 | 70.60 | 70.60 | 69.70 | 70.40 | 70.40 | -0.28% | 1,445 |
| Jul 24, 2025 | 70.30 | 70.60 | 69.50 | 70.60 | 70.60 | 0.57% | 4,107 |
| Jul 23, 2025 | 70.30 | 70.30 | 69.60 | 70.20 | 70.20 | -0.14% | 2,166 |
| Jul 22, 2025 | 70.00 | 70.30 | 69.50 | 70.30 | 70.30 | -0.28% | 2,192 |
| Jul 21, 2025 | 70.30 | 70.50 | 69.60 | 70.50 | 70.50 | 0.28% | 2,725 |
| Jul 18, 2025 | 70.90 | 70.90 | 69.90 | 70.30 | 70.30 | -0.85% | 3,616 |
| Jul 17, 2025 | 70.70 | 71.00 | 69.40 | 70.90 | 70.90 | 0.28% | 3,458 |
| Jul 16, 2025 | 70.90 | 71.00 | 68.20 | 70.70 | 70.70 | -0.42% | 7,132 |
| Jul 15, 2025 | 70.80 | 71.00 | 70.00 | 71.00 | 71.00 | 0.28% | 14,518 |
| Jul 14, 2025 | 71.00 | 71.00 | 70.00 | 70.80 | 70.80 | -0.14% | 4,507 |
| Jul 11, 2025 | 72.00 | 72.00 | 70.30 | 70.90 | 70.90 | -0.70% | 12,069 |
| Jul 10, 2025 | 71.50 | 71.80 | 69.70 | 71.40 | 71.40 | 0.71% | 162,286 |
| Jul 9, 2025 | 69.80 | 70.90 | 69.00 | 70.90 | 70.90 | 2.90% | 10,539 |
| Jul 8, 2025 | 69.90 | 70.00 | 68.90 | 68.90 | 68.90 | -1.57% | 5,490 |
| Jul 7, 2025 | 70.00 | 70.20 | 69.20 | 70.00 | 70.00 | - | 26,278 |
| Jul 4, 2025 | 70.00 | 70.10 | 69.70 | 70.00 | 70.00 | - | 1,769 |
| Jul 3, 2025 | 70.50 | 71.00 | 69.50 | 70.00 | 70.00 | -0.71% | 11,247 |
| Jul 2, 2025 | 72.20 | 72.40 | 69.50 | 70.50 | 70.50 | -2.62% | 10,763 |
| Jul 1, 2025 | 72.60 | 73.00 | 70.30 | 72.40 | 72.40 | -0.82% | 3,909 |
| Jun 30, 2025 | 74.00 | 75.00 | 72.50 | 73.00 | 73.00 | -1.35% | 3,276 |
| Jun 27, 2025 | 71.30 | 74.00 | 71.30 | 74.00 | 74.00 | 2.92% | 3,225 |
| Jun 26, 2025 | 71.00 | 71.90 | 70.60 | 71.90 | 71.90 | 0.84% | 3,310 |
| Jun 25, 2025 | 69.70 | 71.60 | 69.70 | 71.30 | 71.30 | 0.99% | 1,317 |
| Jun 24, 2025 | 70.20 | 71.80 | 69.60 | 70.60 | 70.60 | 1.58% | 2,529 |
| Jun 23, 2025 | 73.80 | 73.80 | 69.40 | 69.50 | 69.50 | -2.11% | 5,392 |
| Jun 20, 2025 | 71.40 | 74.00 | 70.70 | 71.00 | 71.00 | -0.98% | 8,679 |
| Jun 18, 2025 | 70.90 | 73.00 | 67.70 | 71.70 | 71.70 | 0.99% | 17,295 |
| Jun 17, 2025 | 74.40 | 76.20 | 69.90 | 71.00 | 71.00 | -4.57% | 9,063 |
| Jun 16, 2025 | 73.00 | 74.70 | 73.00 | 74.40 | 72.40 | 1.92% | 3,139 |
| Jun 13, 2025 | 73.60 | 73.60 | 72.10 | 73.00 | 71.04 | -1.35% | 6,460 |
| Jun 12, 2025 | 75.00 | 75.00 | 72.90 | 74.00 | 72.01 | -1.33% | 3,484 |