Newag S.A. (WSE:NWG)
Poland · Delayed Price · Currency is PLN 86.70
+0.20 (0.23%)
Jul 24, 2026, 5:00 PM CET
Newag Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |