ZUE S.A. (WSE:ZUE)
Poland · Delayed Price · Currency is PLN 12.10
-0.25 (-2.02%)
At close: Mar 23, 2026
ZUE S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 12.00 | 12.40 | 11.65 | 12.25 | - | -0.81% | 11,584 |
| Mar 20, 2026 | 12.05 | 12.40 | 12.05 | 12.35 | 12.35 | - | 4,162 |
| Mar 19, 2026 | 12.15 | 12.40 | 11.85 | 12.35 | 12.35 | 0.41% | 12,299 |
| Mar 18, 2026 | 12.35 | 12.75 | 12.20 | 12.30 | 12.30 | -0.40% | 20,528 |
| Mar 17, 2026 | 11.85 | 12.35 | 11.85 | 12.35 | 12.35 | 1.65% | 5,099 |
| Mar 16, 2026 | 12.15 | 12.15 | 12.00 | 12.15 | 12.15 | -0.41% | 4,119 |
| Mar 13, 2026 | 12.45 | 12.45 | 11.85 | 12.20 | 12.20 | 1.67% | 15,884 |
| Mar 12, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 1,309 |
| Mar 11, 2026 | 11.90 | 11.95 | 11.80 | 11.90 | 11.90 | - | 3,222 |
| Mar 10, 2026 | 11.50 | 11.95 | 11.25 | 11.90 | 11.90 | 3.03% | 19,692 |
| Mar 9, 2026 | 11.80 | 12.10 | 11.40 | 11.55 | 11.55 | -2.94% | 15,101 |
| Mar 6, 2026 | 12.05 | 12.25 | 11.70 | 11.90 | 11.90 | -0.42% | 11,844 |
| Mar 5, 2026 | 11.50 | 11.95 | 11.45 | 11.95 | 11.95 | 2.58% | 6,728 |
| Mar 4, 2026 | 11.60 | 11.65 | 11.25 | 11.65 | 11.65 | 0.43% | 2,219 |
| Mar 3, 2026 | 12.00 | 12.00 | 10.95 | 11.60 | 11.60 | -2.11% | 22,917 |
| Mar 2, 2026 | 11.90 | 12.20 | 11.75 | 11.85 | 11.85 | -2.87% | 6,149 |
| Feb 27, 2026 | 12.20 | 12.20 | 12.00 | 12.20 | 12.20 | - | 3,553 |
| Feb 26, 2026 | 12.10 | 12.20 | 12.05 | 12.20 | 12.20 | 0.41% | 1,506 |
| Feb 25, 2026 | 12.10 | 12.15 | 12.05 | 12.15 | 12.15 | 0.41% | 3,394 |
| Feb 24, 2026 | 12.10 | 12.25 | 12.05 | 12.10 | 12.10 | -1.63% | 2,821 |
| Feb 23, 2026 | 12.10 | 12.35 | 12.00 | 12.30 | 12.30 | 1.65% | 5,594 |
| Feb 20, 2026 | 11.80 | 12.20 | 11.80 | 12.10 | 12.10 | 2.54% | 1,241 |
| Feb 19, 2026 | 11.90 | 12.35 | 11.80 | 11.80 | 11.80 | -3.67% | 5,745 |
| Feb 18, 2026 | 11.75 | 12.25 | 11.65 | 12.25 | 12.25 | 1.66% | 6,704 |
| Feb 17, 2026 | 11.80 | 12.20 | 11.65 | 12.05 | 12.05 | 0.42% | 5,579 |
| Feb 16, 2026 | 12.05 | 12.20 | 11.80 | 12.00 | 12.00 | -1.64% | 12,458 |
| Feb 13, 2026 | 12.30 | 12.30 | 12.00 | 12.20 | 12.20 | -0.81% | 3,768 |
| Feb 12, 2026 | 12.20 | 12.40 | 12.20 | 12.30 | 12.30 | -0.81% | 1,854 |
| Feb 11, 2026 | 12.05 | 12.55 | 12.00 | 12.40 | 12.40 | 2.48% | 7,187 |
| Feb 10, 2026 | 12.35 | 12.35 | 12.10 | 12.10 | 12.10 | -1.63% | 2,381 |
| Feb 9, 2026 | 12.30 | 12.30 | 12.00 | 12.30 | 12.30 | 0.82% | 1,162 |
| Feb 6, 2026 | 12.25 | 12.25 | 11.55 | 12.20 | 12.20 | - | 8,715 |
| Feb 5, 2026 | 12.55 | 12.55 | 12.05 | 12.20 | 12.20 | -2.79% | 6,012 |
| Feb 4, 2026 | 12.60 | 12.75 | 12.30 | 12.55 | 12.55 | -0.40% | 30,459 |
| Feb 3, 2026 | 12.30 | 12.80 | 12.30 | 12.60 | 12.60 | 2.44% | 77,169 |
| Feb 2, 2026 | 12.20 | 12.35 | 11.70 | 12.30 | 12.30 | 0.82% | 27,159 |
| Jan 30, 2026 | 12.50 | 12.50 | 12.00 | 12.20 | 12.20 | -2.79% | 6,551 |
| Jan 29, 2026 | 12.60 | 12.65 | 12.30 | 12.55 | 12.55 | -0.40% | 5,364 |
| Jan 28, 2026 | 12.60 | 12.60 | 12.20 | 12.60 | 12.60 | - | 2,228 |
| Jan 27, 2026 | 12.45 | 12.60 | 12.10 | 12.60 | 12.60 | 1.61% | 4,816 |
| Jan 26, 2026 | 12.65 | 12.65 | 12.35 | 12.40 | 12.40 | -1.98% | 10,124 |
| Jan 23, 2026 | 12.65 | 12.70 | 12.50 | 12.65 | 12.65 | 0.40% | 5,187 |
| Jan 22, 2026 | 12.60 | 12.70 | 12.45 | 12.60 | 12.60 | 0.40% | 1,408 |
| Jan 21, 2026 | 12.70 | 12.70 | 12.30 | 12.55 | 12.55 | -0.40% | 3,517 |
| Jan 20, 2026 | 12.60 | 12.75 | 12.45 | 12.60 | 12.60 | -0.40% | 9,844 |
| Jan 19, 2026 | 12.75 | 12.80 | 12.50 | 12.65 | 12.65 | 0.80% | 15,398 |
| Jan 16, 2026 | 11.90 | 12.60 | 11.55 | 12.55 | 12.55 | 5.46% | 25,165 |
| Jan 15, 2026 | 11.65 | 11.95 | 11.65 | 11.90 | 11.90 | 0.42% | 3,223 |
| Jan 14, 2026 | 11.80 | 11.95 | 11.60 | 11.85 | 11.85 | 0.42% | 4,811 |
| Jan 13, 2026 | 12.20 | 12.20 | 11.40 | 11.80 | 11.80 | -3.28% | 27,870 |