Newag S.A. (WSE:NWG)
Poland · Delayed Price · Currency is PLN 105.00
-2.80 (-2.60%)
At close: Mar 20, 2026
Newag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 109.40 | 109.40 | 104.00 | 105.00 | 105.00 | -2.60% | 18,929 |
| Mar 19, 2026 | 109.00 | 109.80 | 105.00 | 107.80 | 107.80 | -1.10% | 16,245 |
| Mar 18, 2026 | 109.80 | 111.00 | 108.60 | 109.00 | 109.00 | -0.18% | 18,043 |
| Mar 17, 2026 | 108.40 | 109.80 | 107.00 | 109.20 | 109.20 | - | 15,395 |
| Mar 16, 2026 | 108.40 | 110.00 | 106.60 | 109.20 | 109.20 | 0.92% | 10,145 |
| Mar 13, 2026 | 106.20 | 111.00 | 104.00 | 108.20 | 108.20 | 1.31% | 24,709 |
| Mar 12, 2026 | 109.40 | 110.00 | 105.40 | 106.80 | 106.80 | -2.02% | 21,976 |
| Mar 11, 2026 | 111.00 | 112.20 | 108.80 | 109.00 | 109.00 | -1.80% | 11,187 |
| Mar 10, 2026 | 110.00 | 113.80 | 109.40 | 111.00 | 111.00 | 3.74% | 31,566 |
| Mar 9, 2026 | 103.60 | 107.80 | 98.70 | 107.00 | 107.00 | -0.74% | 59,893 |
| Mar 6, 2026 | 108.60 | 110.00 | 101.40 | 107.80 | 107.80 | -0.74% | 30,524 |
| Mar 5, 2026 | 110.00 | 111.60 | 107.80 | 108.60 | 108.60 | -1.27% | 33,540 |
| Mar 4, 2026 | 105.60 | 111.40 | 105.60 | 110.00 | 110.00 | 3.77% | 25,567 |
| Mar 3, 2026 | 115.40 | 115.80 | 105.40 | 106.00 | 106.00 | -6.85% | 48,237 |
| Mar 2, 2026 | 113.00 | 115.60 | 108.80 | 113.80 | 113.80 | -3.23% | 43,318 |
| Feb 27, 2026 | 120.00 | 120.20 | 116.20 | 117.60 | 117.60 | -2.16% | 17,375 |
| Feb 26, 2026 | 121.80 | 122.00 | 119.00 | 120.20 | 120.20 | -0.50% | 7,297 |
| Feb 25, 2026 | 120.80 | 121.00 | 119.40 | 120.80 | 120.80 | -0.17% | 6,235 |
| Feb 24, 2026 | 123.00 | 123.60 | 118.80 | 121.00 | 121.00 | -1.63% | 14,845 |
| Feb 23, 2026 | 121.00 | 124.80 | 120.00 | 123.00 | 123.00 | 1.65% | 9,667 |
| Feb 20, 2026 | 123.00 | 123.00 | 119.00 | 121.00 | 121.00 | -1.63% | 17,949 |
| Feb 19, 2026 | 123.60 | 124.60 | 121.60 | 123.00 | 123.00 | -0.97% | 7,820 |
| Feb 18, 2026 | 121.80 | 124.40 | 121.80 | 124.20 | 124.20 | 1.97% | 8,871 |
| Feb 17, 2026 | 125.60 | 125.60 | 121.60 | 121.80 | 121.80 | -2.09% | 7,418 |
| Feb 16, 2026 | 126.80 | 126.80 | 123.00 | 124.40 | 124.40 | -2.05% | 8,257 |
| Feb 13, 2026 | 127.80 | 128.00 | 124.00 | 127.00 | 127.00 | -0.78% | 10,411 |
| Feb 12, 2026 | 126.40 | 128.20 | 126.00 | 128.00 | 128.00 | - | 16,144 |
| Feb 11, 2026 | 129.60 | 129.80 | 126.80 | 128.00 | 128.00 | 0.63% | 20,441 |
| Feb 10, 2026 | 126.40 | 130.60 | 126.00 | 127.20 | 127.20 | 1.92% | 24,609 |
| Feb 9, 2026 | 123.40 | 126.60 | 122.20 | 124.80 | 124.80 | 1.46% | 17,809 |
| Feb 6, 2026 | 122.40 | 124.40 | 121.00 | 123.00 | 123.00 | 0.33% | 12,205 |
| Feb 5, 2026 | 127.00 | 128.00 | 120.60 | 122.60 | 122.60 | -3.46% | 22,704 |
| Feb 4, 2026 | 126.00 | 128.00 | 125.20 | 127.00 | 127.00 | 1.76% | 20,786 |
| Feb 3, 2026 | 126.00 | 128.60 | 123.00 | 124.80 | 124.80 | -0.64% | 34,741 |
| Feb 2, 2026 | 124.00 | 125.60 | 120.20 | 125.60 | 125.60 | 0.80% | 26,276 |
| Jan 30, 2026 | 124.20 | 126.00 | 121.80 | 124.60 | 124.60 | -0.16% | 21,175 |
| Jan 29, 2026 | 126.40 | 127.00 | 123.00 | 124.80 | 124.80 | -0.95% | 19,202 |
| Jan 28, 2026 | 128.00 | 129.00 | 124.20 | 126.00 | 126.00 | -1.25% | 29,185 |
| Jan 27, 2026 | 122.60 | 128.60 | 122.60 | 127.60 | 127.60 | 4.08% | 37,833 |
| Jan 26, 2026 | 117.00 | 123.80 | 115.00 | 122.60 | 122.60 | 5.15% | 46,730 |
| Jan 23, 2026 | 111.00 | 119.00 | 110.80 | 116.60 | 116.60 | 6.58% | 41,351 |
| Jan 22, 2026 | 106.00 | 110.80 | 105.60 | 109.40 | 109.40 | 4.39% | 39,657 |
| Jan 21, 2026 | 102.80 | 105.60 | 100.80 | 104.80 | 104.80 | 3.15% | 30,254 |
| Jan 20, 2026 | 104.40 | 104.40 | 100.00 | 101.60 | 101.60 | -2.87% | 22,258 |
| Jan 19, 2026 | 103.00 | 104.60 | 101.80 | 104.60 | 104.60 | 1.55% | 12,609 |
| Jan 16, 2026 | 104.00 | 105.00 | 102.60 | 103.00 | 103.00 | -0.96% | 7,893 |
| Jan 15, 2026 | 104.40 | 107.00 | 103.00 | 104.00 | 104.00 | 0.97% | 18,211 |
| Jan 14, 2026 | 104.00 | 104.60 | 102.00 | 103.00 | 103.00 | -0.96% | 18,395 |
| Jan 13, 2026 | 99.50 | 106.00 | 99.50 | 104.00 | 104.00 | 4.52% | 43,134 |
| Jan 12, 2026 | 99.60 | 99.60 | 98.60 | 99.50 | 99.50 | 0.51% | 13,337 |