Newag S.A. (WSE:NWG)
Poland · Delayed Price · Currency is PLN 93.00
+2.60 (2.88%)
Sep 4, 2026, 5:00 PM CET
Newag Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 96.80 | 96.80 | 95.00 | 96.10 | 96.10 | -0.21% | 8,973 |
| Aug 5, 2026 | 96.00 | 98.30 | 94.60 | 96.30 | 96.30 | 3.33% | 38,920 |
| Aug 4, 2026 | 92.60 | 96.00 | 91.90 | 93.20 | 93.20 | 2.42% | 31,659 |
| Aug 3, 2026 | 89.20 | 93.00 | 88.70 | 91.00 | 91.00 | 2.36% | 22,437 |
| Jul 31, 2026 | 89.50 | 89.50 | 88.00 | 88.90 | 88.90 | 0.23% | 12,832 |
| Jul 30, 2026 | 85.60 | 90.00 | 85.10 | 88.70 | 88.70 | 4.48% | 24,960 |
| Jul 29, 2026 | 87.60 | 87.60 | 84.90 | 84.90 | 84.90 | -2.19% | 27,969 |
| Jul 28, 2026 | 87.50 | 88.00 | 86.00 | 86.80 | 86.80 | -0.80% | 14,433 |
| Jul 27, 2026 | 85.80 | 88.80 | 85.80 | 87.50 | 87.50 | 0.92% | 13,480 |
| Jul 24, 2026 | 86.50 | 88.30 | 86.00 | 86.70 | 86.70 | 0.23% | 16,758 |
| Jul 23, 2026 | 87.10 | 87.80 | 86.00 | 86.50 | 86.50 | -1.48% | 13,374 |
| Jul 22, 2026 | 88.20 | 89.00 | 86.70 | 87.80 | 87.80 | -1.35% | 10,474 |
| Jul 21, 2026 | 87.10 | 89.40 | 85.00 | 89.00 | 89.00 | 1.71% | 27,634 |
| Jul 20, 2026 | 89.80 | 89.80 | 86.50 | 87.50 | 87.50 | -2.34% | 16,797 |
| Jul 17, 2026 | 90.20 | 90.80 | 88.00 | 89.60 | 89.60 | -1.43% | 15,069 |
| Jul 16, 2026 | 91.00 | 91.40 | 90.00 | 90.90 | 90.90 | -0.11% | 9,943 |
| Jul 15, 2026 | 91.50 | 91.80 | 90.00 | 91.00 | 91.00 | -0.44% | 13,986 |
| Jul 14, 2026 | 92.90 | 93.00 | 91.00 | 91.40 | 91.40 | -0.44% | 11,535 |
| Jul 13, 2026 | 93.90 | 94.00 | 91.20 | 91.80 | 91.80 | -1.92% | 14,275 |
| Jul 10, 2026 | 94.10 | 94.40 | 93.10 | 93.60 | 93.60 | 0.54% | 14,616 |
| Jul 9, 2026 | 95.30 | 95.60 | 93.10 | 93.10 | 93.10 | -1.06% | 8,797 |
| Jul 8, 2026 | 94.60 | 94.60 | 93.00 | 94.10 | 94.10 | -0.84% | 8,057 |
| Jul 7, 2026 | 98.00 | 98.00 | 93.60 | 94.90 | 94.90 | -2.37% | 19,307 |
| Jul 6, 2026 | 99.00 | 99.00 | 95.10 | 97.20 | 97.20 | 0.21% | 18,089 |
| Jul 3, 2026 | 94.90 | 97.80 | 93.80 | 97.00 | 97.00 | 2.21% | 12,095 |
| Jul 2, 2026 | 92.60 | 95.10 | 92.60 | 94.90 | 94.90 | 2.48% | 9,294 |
| Jul 1, 2026 | 92.00 | 93.40 | 91.00 | 92.60 | 92.60 | 1.65% | 7,954 |
| Jun 30, 2026 | 90.80 | 92.20 | 90.60 | 91.10 | 91.10 | 0.66% | 14,475 |
| Jun 29, 2026 | 90.50 | 91.90 | 89.90 | 90.50 | 90.50 | 0.11% | 16,710 |