Newag S.A. (WSE:NWG)
Poland · Delayed Price · Currency is PLN 93.00
-1.80 (-1.90%)
Jun 12, 2026, 5:00 PM CET
Newag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 94.80 | 98.30 | 93.00 | 93.00 | 93.00 | -1.90% | 22,533 |
| Jun 11, 2026 | 96.60 | 96.60 | 94.20 | 94.80 | 94.80 | -1.86% | 12,102 |
| Jun 10, 2026 | 96.00 | 97.40 | 93.40 | 96.60 | 96.60 | -2.42% | 41,973 |
| Jun 9, 2026 | 101.00 | 101.80 | 98.60 | 99.00 | 99.00 | -2.75% | 9,135 |
| Jun 8, 2026 | 100.40 | 101.80 | 95.20 | 101.80 | 101.80 | 1.19% | 18,450 |
| Jun 5, 2026 | 102.20 | 103.00 | 100.20 | 100.60 | 100.60 | -1.18% | 8,891 |
| Jun 3, 2026 | 103.60 | 103.60 | 100.00 | 101.80 | 101.80 | -0.20% | 19,122 |
| Jun 2, 2026 | 103.00 | 106.00 | 101.40 | 102.00 | 102.00 | -0.20% | 26,434 |
| Jun 1, 2026 | 108.00 | 109.20 | 101.40 | 102.20 | 102.20 | -7.93% | 62,729 |
| May 29, 2026 | 111.00 | 111.20 | 110.00 | 111.00 | 111.00 | - | 7,618 |
| May 28, 2026 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 0.54% | 10,115 |
| May 27, 2026 | 110.80 | 111.00 | 109.00 | 110.40 | 110.40 | -0.36% | 8,699 |
| May 26, 2026 | 111.00 | 111.40 | 109.80 | 110.80 | 110.80 | 0.36% | 6,065 |
| May 25, 2026 | 109.80 | 111.80 | 109.00 | 110.40 | 110.40 | -0.54% | 7,280 |
| May 22, 2026 | 109.00 | 111.80 | 109.00 | 111.00 | 111.00 | 1.09% | 12,192 |
| May 21, 2026 | 109.80 | 110.80 | 108.40 | 109.80 | 109.80 | 1.10% | 8,212 |
| May 20, 2026 | 108.00 | 110.00 | 107.40 | 108.60 | 108.60 | 0.56% | 5,032 |
| May 19, 2026 | 110.80 | 111.00 | 107.40 | 108.00 | 108.00 | -2.53% | 12,883 |
| May 18, 2026 | 111.00 | 111.00 | 108.20 | 110.80 | 110.80 | -0.18% | 10,188 |
| May 15, 2026 | 112.20 | 112.40 | 109.40 | 111.00 | 111.00 | -1.25% | 10,641 |
| May 14, 2026 | 107.40 | 112.80 | 107.00 | 112.40 | 112.40 | 4.85% | 15,266 |
| May 13, 2026 | 105.40 | 107.60 | 105.00 | 107.20 | 107.20 | 1.90% | 8,056 |
| May 12, 2026 | 108.60 | 108.80 | 104.40 | 105.20 | 105.20 | -3.31% | 15,261 |
| May 11, 2026 | 109.00 | 109.00 | 106.80 | 108.80 | 108.80 | -0.18% | 12,905 |
| May 8, 2026 | 109.80 | 110.20 | 107.00 | 109.00 | 109.00 | -1.45% | 9,818 |
| May 7, 2026 | 113.40 | 113.40 | 108.80 | 110.60 | 110.60 | -1.60% | 13,737 |
| May 6, 2026 | 110.40 | 112.40 | 109.00 | 112.40 | 112.40 | 2.55% | 18,601 |
| May 5, 2026 | 107.40 | 109.60 | 106.40 | 109.60 | 109.60 | 2.24% | 13,289 |
| May 4, 2026 | 110.80 | 112.80 | 105.80 | 107.20 | 107.20 | -3.94% | 15,213 |
| Apr 30, 2026 | 108.40 | 111.60 | 107.40 | 111.60 | 111.60 | 2.95% | 8,588 |
| Apr 29, 2026 | 110.00 | 111.40 | 108.40 | 108.40 | 108.40 | -1.09% | 9,090 |
| Apr 28, 2026 | 111.80 | 113.60 | 109.00 | 109.60 | 109.60 | -2.14% | 20,831 |
| Apr 27, 2026 | 118.00 | 118.00 | 112.00 | 112.00 | 112.00 | -1.93% | 18,985 |
| Apr 24, 2026 | 114.00 | 116.80 | 113.80 | 114.20 | 114.20 | 0.35% | 10,770 |
| Apr 23, 2026 | 116.00 | 116.00 | 113.60 | 113.80 | 113.80 | -1.90% | 11,640 |
| Apr 22, 2026 | 117.60 | 118.40 | 114.60 | 116.00 | 116.00 | -1.36% | 15,605 |
| Apr 21, 2026 | 120.80 | 121.00 | 116.20 | 117.60 | 117.60 | -2.33% | 18,104 |
| Apr 20, 2026 | 125.00 | 125.00 | 117.00 | 120.40 | 120.40 | 7.50% | 72,900 |
| Apr 17, 2026 | 111.80 | 112.00 | 110.00 | 112.00 | 112.00 | 0.90% | 21,165 |
| Apr 16, 2026 | 111.80 | 111.80 | 109.40 | 111.00 | 111.00 | -0.72% | 14,719 |
| Apr 15, 2026 | 111.40 | 112.60 | 110.20 | 111.80 | 111.80 | 0.36% | 17,076 |
| Apr 14, 2026 | 110.00 | 112.80 | 109.20 | 111.40 | 111.40 | 2.20% | 71,370 |
| Apr 13, 2026 | 109.80 | 110.80 | 107.20 | 109.00 | 109.00 | -0.91% | 17,208 |
| Apr 10, 2026 | 110.00 | 111.40 | 108.20 | 110.00 | 110.00 | - | 20,638 |
| Apr 9, 2026 | 111.60 | 111.80 | 108.80 | 110.00 | 110.00 | -1.08% | 8,421 |
| Apr 8, 2026 | 110.00 | 113.60 | 109.00 | 111.20 | 111.20 | 3.35% | 22,967 |
| Apr 7, 2026 | 107.00 | 110.20 | 106.20 | 107.60 | 107.60 | 0.94% | 13,432 |
| Apr 2, 2026 | 105.00 | 108.00 | 104.20 | 106.60 | 106.60 | - | 10,364 |
| Apr 1, 2026 | 107.00 | 108.60 | 105.80 | 106.60 | 106.60 | 0.57% | 12,533 |
| Mar 31, 2026 | 104.40 | 106.60 | 102.40 | 106.00 | 106.00 | 1.53% | 17,277 |