Newag S.A. (WSE:NWG)
Poland · Delayed Price · Currency is PLN 111.00
+1.20 (1.09%)
May 22, 2026, 5:00 PM CET
Newag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 109.00 | 111.80 | 109.00 | 111.00 | - | 1.09% | 4,667 |
| 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 |
| Mar 30, 2026 | 103.20 | 106.40 | 101.20 | 104.40 | 104.40 | -0.95% | 10,905 |
| Mar 27, 2026 | 106.80 | 107.00 | 103.00 | 105.40 | 105.40 | -1.50% | 12,630 |
| Mar 26, 2026 | 107.60 | 109.00 | 106.20 | 107.00 | 107.00 | -1.47% | 7,826 |
| Mar 25, 2026 | 108.20 | 110.00 | 107.20 | 108.60 | 108.60 | 1.50% | 7,708 |
| Mar 24, 2026 | 109.60 | 109.80 | 105.00 | 107.00 | 107.00 | -2.37% | 10,934 |
| Mar 23, 2026 | 103.80 | 110.00 | 101.20 | 109.60 | 109.60 | 4.38% | 33,698 |
| 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 |