ZUE S.A. (WSE:ZUE)
Poland · Delayed Price · Currency is PLN 10.65
-0.10 (-0.93%)
At close: Dec 5, 2025
ZUE S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.40 | 10.65 | 10.35 | 10.65 | 10.65 | -0.93% | 1,408 |
| Dec 4, 2025 | 10.45 | 10.75 | 10.40 | 10.75 | 10.75 | 0.47% | 1,948 |
| Dec 3, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 195 |
| Dec 2, 2025 | 10.80 | 10.80 | 10.45 | 10.70 | 10.70 | -0.47% | 2,266 |
| Dec 1, 2025 | 10.40 | 10.75 | 10.35 | 10.75 | 10.75 | 3.37% | 9,047 |
| Nov 28, 2025 | 10.45 | 10.55 | 10.35 | 10.40 | 10.40 | -0.48% | 2,289 |
| Nov 27, 2025 | 10.30 | 10.45 | 10.30 | 10.45 | 10.45 | 1.46% | 4,272 |
| Nov 26, 2025 | 10.30 | 10.35 | 10.25 | 10.30 | 10.30 | -1.44% | 868 |
| Nov 25, 2025 | 10.30 | 10.45 | 10.30 | 10.45 | 10.45 | 0.97% | 1,685 |
| Nov 24, 2025 | 10.20 | 10.35 | 10.15 | 10.35 | 10.35 | - | 1,707 |
| Nov 21, 2025 | 10.40 | 10.40 | 10.05 | 10.35 | 10.35 | -1.90% | 13,055 |
| Nov 20, 2025 | 10.45 | 10.60 | 10.45 | 10.55 | 10.55 | 0.96% | 3,666 |
| Nov 19, 2025 | 10.40 | 10.70 | 10.40 | 10.45 | 10.45 | - | 1,585 |
| Nov 18, 2025 | 10.60 | 10.60 | 10.30 | 10.45 | 10.45 | -1.42% | 2,062 |
| Nov 17, 2025 | 10.60 | 10.65 | 10.45 | 10.60 | 10.60 | - | 1,613 |
| Nov 14, 2025 | 10.50 | 10.60 | 10.40 | 10.60 | 10.60 | - | 690 |
| Nov 13, 2025 | 10.50 | 10.65 | 10.50 | 10.60 | 10.60 | - | 2,230 |
| Nov 12, 2025 | 10.35 | 10.65 | 10.35 | 10.60 | 10.60 | 0.95% | 2,553 |
| Nov 10, 2025 | 10.60 | 10.60 | 10.10 | 10.50 | 10.50 | -3.23% | 33,968 |
| Nov 7, 2025 | 10.85 | 10.85 | 10.70 | 10.85 | 10.85 | -0.46% | 4,526 |
| Nov 6, 2025 | 11.00 | 11.05 | 10.75 | 10.90 | 10.90 | -0.46% | 5,977 |
| Nov 5, 2025 | 10.90 | 11.25 | 10.50 | 10.95 | 10.95 | -1.35% | 11,262 |
| Nov 4, 2025 | 11.20 | 11.20 | 10.85 | 11.10 | 11.10 | -0.45% | 8,839 |
| Nov 3, 2025 | 11.05 | 11.30 | 11.00 | 11.15 | 11.15 | 0.90% | 3,313 |
| Oct 31, 2025 | 11.10 | 11.30 | 11.00 | 11.05 | 11.05 | -0.45% | 5,974 |
| Oct 30, 2025 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | - | 907 |
| Oct 29, 2025 | 11.10 | 11.10 | 10.80 | 11.10 | 11.10 | - | 11,585 |
| Oct 28, 2025 | 11.15 | 11.25 | 10.65 | 11.10 | 11.10 | - | 8,966 |
| Oct 27, 2025 | 11.05 | 11.20 | 10.90 | 11.10 | 11.10 | 0.45% | 8,342 |
| Oct 24, 2025 | 11.15 | 11.15 | 10.90 | 11.05 | 11.05 | -0.90% | 3,000 |
| Oct 23, 2025 | 11.20 | 11.40 | 10.90 | 11.15 | 11.15 | -0.45% | 9,693 |
| Oct 22, 2025 | 10.50 | 11.25 | 10.50 | 11.20 | 11.20 | 6.67% | 9,788 |
| Oct 21, 2025 | 10.60 | 10.65 | 10.40 | 10.50 | 10.50 | -1.41% | 3,071 |
| Oct 20, 2025 | 10.40 | 10.65 | 10.40 | 10.65 | 10.65 | 1.43% | 3,295 |
| Oct 17, 2025 | 10.45 | 10.55 | 10.40 | 10.50 | 10.50 | -0.94% | 3,731 |
| Oct 16, 2025 | 10.65 | 10.65 | 10.45 | 10.60 | 10.60 | -0.47% | 1,321 |
| Oct 15, 2025 | 10.30 | 10.70 | 10.30 | 10.65 | 10.65 | 2.40% | 4,652 |
| Oct 14, 2025 | 10.65 | 10.65 | 10.30 | 10.40 | 10.40 | -1.89% | 2,623 |
| Oct 13, 2025 | 10.45 | 10.80 | 10.40 | 10.60 | 10.60 | 1.44% | 3,490 |
| Oct 10, 2025 | 10.55 | 10.90 | 10.30 | 10.45 | 10.45 | -1.88% | 5,305 |
| Oct 9, 2025 | 10.60 | 10.80 | 10.50 | 10.65 | 10.65 | -0.47% | 6,205 |
| Oct 8, 2025 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | -0.93% | 923 |
| Oct 7, 2025 | 10.90 | 10.95 | 10.70 | 10.80 | 10.80 | -0.92% | 2,273 |
| Oct 6, 2025 | 11.05 | 11.05 | 10.75 | 10.90 | 10.90 | -1.36% | 5,807 |
| Oct 3, 2025 | 11.05 | 11.05 | 10.70 | 11.05 | 11.05 | - | 2,372 |
| Oct 2, 2025 | 10.75 | 11.05 | 10.75 | 11.05 | 11.05 | 2.79% | 5,590 |
| Oct 1, 2025 | 10.90 | 11.10 | 10.55 | 10.75 | 10.75 | -3.15% | 6,422 |
| Sep 30, 2025 | 11.15 | 11.15 | 10.70 | 11.10 | 11.10 | -0.89% | 1,054 |
| Sep 29, 2025 | 11.15 | 11.20 | 10.90 | 11.20 | 11.20 | 0.45% | 2,587 |
| Sep 26, 2025 | 11.00 | 11.20 | 10.55 | 11.15 | 11.15 | 0.45% | 8,159 |