Newag Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	94.90	97.50	93.80	97.20	-	2.42%	6,471
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
Jun 26, 2026	93.00	93.10	90.40	90.40	90.40	-2.69%	11,908
Jun 25, 2026	92.00	93.50	91.10	92.90	92.90	0.98%	11,660
Jun 24, 2026	92.70	93.00	90.30	92.00	92.00	-	10,638
Jun 23, 2026	93.70	93.80	91.10	92.00	92.00	-1.81%	12,403
Jun 22, 2026	94.60	95.20	92.50	93.70	93.70	-0.85%	14,380
Jun 19, 2026	95.30	95.50	92.20	94.50	94.50	1.61%	29,740
Jun 18, 2026	97.10	97.80	94.80	96.00	93.00	-1.94%	13,725
Jun 17, 2026	98.60	98.70	95.50	97.90	94.84	-	13,592
Jun 16, 2026	95.50	99.90	95.50	97.90	94.84	2.84%	25,913
Jun 15, 2026	93.90	98.00	93.80	95.20	92.23	2.37%	21,012
Jun 12, 2026	94.80	98.30	93.00	93.00	90.09	-1.90%	22,533
Jun 11, 2026	96.60	96.60	94.20	94.80	91.84	-1.86%	12,102
Jun 10, 2026	96.00	97.40	93.40	96.60	93.58	-2.42%	41,973
Jun 9, 2026	101.00	101.80	98.60	99.00	95.91	-2.75%	9,135
Jun 8, 2026	100.40	101.80	95.20	101.80	98.62	1.19%	18,450
Jun 5, 2026	102.20	103.00	100.20	100.60	97.46	-1.18%	8,891
Jun 3, 2026	103.60	103.60	100.00	101.80	98.62	-0.20%	19,122
Jun 2, 2026	103.00	106.00	101.40	102.00	98.81	-0.20%	26,434
Jun 1, 2026	108.00	109.20	101.40	102.20	99.01	-7.93%	62,729
May 29, 2026	111.00	111.20	110.00	111.00	107.53	-	7,618
May 28, 2026	110.00	111.00	109.00	111.00	107.53	0.54%	10,115
May 27, 2026	110.80	111.00	109.00	110.40	106.95	-0.36%	8,699
May 26, 2026	111.00	111.40	109.80	110.80	107.34	0.36%	6,065
May 25, 2026	109.80	111.80	109.00	110.40	106.95	-0.54%	7,280
May 22, 2026	109.00	111.80	109.00	111.00	107.53	1.09%	12,192
May 21, 2026	109.80	110.80	108.40	109.80	106.37	1.10%	8,212
May 20, 2026	108.00	110.00	107.40	108.60	105.21	0.56%	5,032
May 19, 2026	110.80	111.00	107.40	108.00	104.63	-2.53%	12,883
May 18, 2026	111.00	111.00	108.20	110.80	107.34	-0.18%	10,188
May 15, 2026	112.20	112.40	109.40	111.00	107.53	-1.25%	10,641
May 14, 2026	107.40	112.80	107.00	112.40	108.89	4.85%	15,266
May 13, 2026	105.40	107.60	105.00	107.20	103.85	1.90%	8,056
May 12, 2026	108.60	108.80	104.40	105.20	101.91	-3.31%	15,261
May 11, 2026	109.00	109.00	106.80	108.80	105.40	-0.18%	12,905
May 8, 2026	109.80	110.20	107.00	109.00	105.59	-1.45%	9,818
May 7, 2026	113.40	113.40	108.80	110.60	107.14	-1.60%	13,737
May 6, 2026	110.40	112.40	109.00	112.40	108.89	2.55%	18,601
May 5, 2026	107.40	109.60	106.40	109.60	106.18	2.24%	13,289
May 4, 2026	110.80	112.80	105.80	107.20	103.85	-3.94%	15,213
Apr 30, 2026	108.40	111.60	107.40	111.60	108.11	2.95%	8,588
Apr 29, 2026	110.00	111.40	108.40	108.40	105.01	-1.09%	9,090
Apr 28, 2026	111.80	113.60	109.00	109.60	106.18	-2.14%	20,831
Apr 27, 2026	118.00	118.00	112.00	112.00	108.50	-1.93%	18,985
Apr 24, 2026	114.00	116.80	113.80	114.20	110.63	0.35%	10,770
Apr 23, 2026	116.00	116.00	113.60	113.80	110.24	-1.90%	11,640