Newag S.A. (WSE:NWG)
Poland · Delayed Price · Currency is PLN 101.40
+1.40 (1.40%)
Oct 15, 2026, 3:13 PM CET
Newag Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 99.60 | 101.40 | 96.50 | 101.40 | 101.40 | 1.40% | 17,800 |
| Oct 14, 2026 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 9,687 |
| Oct 13, 2026 | 102.60 | 103.00 | 99.00 | 100.00 | 100.00 | -1.77% | 15,818 |
| Oct 12, 2026 | 103.40 | 103.40 | 100.20 | 101.80 | 101.80 | -1.17% | 9,830 |
| Oct 9, 2026 | 101.80 | 103.60 | 101.20 | 103.00 | 103.00 | 1.98% | 7,804 |
| Oct 8, 2026 | 104.20 | 104.40 | 101.00 | 101.00 | 101.00 | -0.98% | 7,916 |
| Oct 7, 2026 | 104.60 | 104.60 | 101.80 | 102.00 | 102.00 | -2.11% | 14,945 |
| Oct 6, 2026 | 105.00 | 105.60 | 101.80 | 104.20 | 104.20 | -0.76% | 16,320 |
| Oct 5, 2026 | 105.00 | 106.60 | 102.40 | 105.00 | 105.00 | 1.35% | 8,592 |
| Oct 2, 2026 | 101.80 | 104.00 | 100.20 | 103.60 | 103.60 | 1.97% | 17,938 |
| Oct 1, 2026 | 103.60 | 104.00 | 101.20 | 101.60 | 101.60 | -1.55% | 13,570 |
| Sep 30, 2026 | 101.20 | 103.40 | 99.20 | 103.20 | 103.20 | 2.18% | 18,709 |
| Sep 29, 2026 | 102.60 | 103.60 | 100.00 | 101.00 | 101.00 | -0.79% | 20,375 |
| Sep 28, 2026 | 102.20 | 105.80 | 100.80 | 101.80 | 101.80 | -2.12% | 36,447 |
| Sep 25, 2026 | 107.80 | 107.80 | 103.40 | 104.00 | 104.00 | -2.44% | 19,653 |
| Sep 24, 2026 | 107.80 | 111.00 | 105.60 | 106.60 | 106.60 | -1.11% | 23,512 |
| Sep 23, 2026 | 109.60 | 109.80 | 105.00 | 107.80 | 107.80 | -1.64% | 25,896 |
| Sep 22, 2026 | 110.80 | 113.40 | 108.60 | 109.60 | 109.60 | -1.08% | 33,730 |
| Sep 21, 2026 | 108.00 | 111.20 | 106.00 | 110.80 | 110.80 | 11.92% | 126,681 |
| Sep 18, 2026 | 101.80 | 103.00 | 99.00 | 99.00 | 99.00 | -2.75% | 45,646 |
| Sep 17, 2026 | 101.00 | 102.80 | 100.40 | 101.80 | 101.80 | 1.90% | 22,458 |
| Sep 16, 2026 | 102.00 | 102.00 | 99.00 | 99.90 | 99.90 | -0.70% | 14,059 |
| Sep 15, 2026 | 101.40 | 102.80 | 100.60 | 100.60 | 100.60 | 0.60% | 29,952 |
| Sep 14, 2026 | 102.20 | 102.40 | 100.00 | 100.00 | 100.00 | -1.96% | 19,911 |
| Sep 11, 2026 | 98.90 | 102.60 | 98.90 | 102.00 | 102.00 | 4.83% | 33,483 |
| Sep 10, 2026 | 101.20 | 102.40 | 96.50 | 97.30 | 97.30 | -2.89% | 14,481 |
| Sep 9, 2026 | 101.80 | 103.60 | 99.10 | 100.20 | 100.20 | 1.42% | 30,902 |
| Sep 8, 2026 | 93.20 | 100.00 | 92.60 | 98.80 | 98.80 | 6.81% | 46,103 |
| Sep 7, 2026 | 93.30 | 93.40 | 91.20 | 92.50 | 92.50 | -0.54% | 13,017 |
| Sep 4, 2026 | 91.00 | 94.80 | 90.40 | 93.00 | 93.00 | 2.88% | 136,795 |
| Sep 3, 2026 | 91.50 | 91.50 | 89.20 | 90.40 | 90.40 | -0.77% | 9,001 |
| Sep 2, 2026 | 90.80 | 91.60 | 89.20 | 91.10 | 91.10 | 0.33% | 109,544 |
| Sep 1, 2026 | 91.00 | 92.00 | 89.00 | 90.80 | 90.80 | -0.11% | 8,315 |
| Aug 31, 2026 | 90.30 | 91.00 | 89.00 | 90.90 | 90.90 | 0.66% | 9,686 |
| Aug 28, 2026 | 91.50 | 91.50 | 90.00 | 90.30 | 90.30 | -1.10% | 14,182 |
| Aug 27, 2026 | 92.30 | 92.30 | 90.90 | 91.30 | 91.30 | -0.76% | 4,139 |
| Aug 26, 2026 | 92.00 | 92.50 | 91.50 | 92.00 | 92.00 | 0.55% | 6,986 |
| Aug 25, 2026 | 91.50 | 92.90 | 90.00 | 91.50 | 91.50 | - | 11,758 |
| Aug 24, 2026 | 93.50 | 93.50 | 91.50 | 91.50 | 91.50 | -1.72% | 7,495 |
| Aug 21, 2026 | 92.70 | 93.60 | 91.40 | 93.10 | 93.10 | 0.22% | 6,963 |
| Aug 20, 2026 | 93.50 | 93.50 | 92.10 | 92.90 | 92.90 | -0.43% | 4,011 |
| Aug 19, 2026 | 93.00 | 93.90 | 91.30 | 93.30 | 93.30 | 0.54% | 11,965 |
| Aug 18, 2026 | 95.00 | 95.00 | 92.40 | 92.80 | 92.80 | -2.21% | 9,673 |
| Aug 17, 2026 | 95.90 | 96.00 | 94.20 | 94.90 | 94.90 | -0.52% | 10,370 |
| Aug 14, 2026 | 95.80 | 96.00 | 94.20 | 95.40 | 95.40 | -0.42% | 8,515 |
| Aug 13, 2026 | 95.80 | 95.80 | 94.20 | 95.80 | 95.80 | - | 8,624 |
| Aug 12, 2026 | 96.30 | 96.40 | 95.50 | 95.80 | 95.80 | -0.21% | 6,146 |
| Aug 11, 2026 | 96.00 | 96.40 | 95.40 | 96.00 | 96.00 | - | 10,819 |
| Aug 10, 2026 | 96.10 | 96.50 | 95.00 | 96.00 | 96.00 | -0.10% | 12,072 |
| Aug 7, 2026 | 96.50 | 96.60 | 95.30 | 96.10 | 96.10 | - | 7,295 |