Newag S.A. (WSE:NWG)
Poland · Delayed Price · Currency is PLN 111.60
+3.20 (2.95%)
Apr 30, 2026, 5:00 PM CET
Newag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |