ZUE S.A. (WSE:ZUE)
Poland · Delayed Price · Currency is PLN 11.00
+0.10 (0.91%)
Sep 12, 2025, 3:39 PM CET
ZUE S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.90 | 11.10 | 10.80 | 11.05 | 11.05 | 0.45% | 10,401 |
| Sep 11, 2025 | 10.85 | 11.00 | 10.50 | 11.00 | 11.00 | 0.92% | 6,588 |
| Sep 10, 2025 | 10.40 | 10.95 | 10.15 | 10.90 | 10.90 | 5.31% | 22,244 |
| Sep 9, 2025 | 10.45 | 10.45 | 10.00 | 10.35 | 10.35 | -0.48% | 4,439 |
| Sep 8, 2025 | 9.98 | 10.40 | 9.98 | 10.40 | 10.40 | 4.84% | 22,282 |
| Sep 5, 2025 | 9.94 | 10.10 | 9.92 | 9.92 | 9.92 | -0.20% | 3,225 |
| Sep 4, 2025 | 9.92 | 9.96 | 9.92 | 9.94 | 9.94 | - | 1,934 |
| Sep 3, 2025 | 9.74 | 9.96 | 9.74 | 9.94 | 9.94 | - | 5,443 |
| Sep 2, 2025 | 9.90 | 9.94 | 9.68 | 9.94 | 9.94 | 0.40% | 3,574 |
| Sep 1, 2025 | 9.60 | 9.92 | 9.60 | 9.90 | 9.90 | 1.64% | 5,340 |
| Aug 29, 2025 | 9.82 | 9.98 | 9.60 | 9.74 | 9.74 | -0.81% | 5,215 |
| Aug 28, 2025 | 9.94 | 9.98 | 9.80 | 9.82 | 9.82 | -0.61% | 4,095 |
| Aug 27, 2025 | 10.05 | 10.10 | 9.80 | 9.88 | 9.88 | -2.18% | 9,456 |
| Aug 26, 2025 | 10.05 | 10.15 | 10.05 | 10.10 | 10.10 | -1.46% | 1,232 |
| Aug 25, 2025 | 10.00 | 10.35 | 10.00 | 10.25 | 10.25 | 2.50% | 5,283 |
| Aug 22, 2025 | 10.15 | 10.15 | 9.94 | 10.00 | 10.00 | -1.96% | 8,633 |
| Aug 21, 2025 | 10.15 | 10.20 | 10.00 | 10.20 | 10.20 | 0.49% | 3,319 |
| Aug 20, 2025 | 10.15 | 10.15 | 9.94 | 10.15 | 10.15 | -1.46% | 3,991 |
| Aug 19, 2025 | 10.35 | 10.40 | 10.10 | 10.30 | 10.30 | -0.48% | 2,925 |
| Aug 18, 2025 | 10.30 | 10.35 | 10.10 | 10.35 | 10.35 | 2.99% | 1,308 |
| Aug 14, 2025 | 10.10 | 10.30 | 10.00 | 10.05 | 10.05 | -0.50% | 2,469 |
| Aug 13, 2025 | 9.94 | 10.40 | 9.94 | 10.10 | 10.10 | 1.61% | 18,066 |
| Aug 12, 2025 | 9.78 | 9.94 | 9.78 | 9.94 | 9.94 | - | 1,684 |
| Aug 11, 2025 | 9.86 | 9.94 | 9.76 | 9.94 | 9.94 | 0.81% | 1,573 |
| Aug 8, 2025 | 9.94 | 9.94 | 9.80 | 9.86 | 9.86 | - | 640 |
| Aug 7, 2025 | 9.86 | 9.98 | 9.82 | 9.86 | 9.86 | -1.20% | 2,870 |
| Aug 6, 2025 | 9.98 | 9.98 | 9.86 | 9.98 | 9.98 | - | 535 |
| Aug 5, 2025 | 9.90 | 9.98 | 9.78 | 9.98 | 9.98 | - | 952 |
| Aug 4, 2025 | 9.94 | 9.98 | 9.84 | 9.98 | 9.98 | 0.40% | 1,194 |
| Aug 1, 2025 | 9.98 | 9.98 | 9.86 | 9.94 | 9.94 | -0.40% | 4,977 |
| Jul 31, 2025 | 9.96 | 9.98 | 9.84 | 9.98 | 9.98 | 0.20% | 2,868 |
| Jul 30, 2025 | 9.98 | 9.98 | 9.90 | 9.96 | 9.96 | 0.40% | 2,191 |
| Jul 29, 2025 | 9.94 | 10.00 | 9.92 | 9.92 | 9.92 | -0.80% | 3,735 |
| Jul 28, 2025 | 10.00 | 10.00 | 9.88 | 10.00 | 10.00 | -1.48% | 10,771 |
| Jul 25, 2025 | 9.88 | 10.15 | 9.88 | 10.15 | 10.15 | 1.91% | 5,622 |
| Jul 24, 2025 | 9.74 | 10.20 | 9.74 | 9.96 | 9.96 | 1.22% | 14,785 |
| Jul 23, 2025 | 9.86 | 9.96 | 9.78 | 9.84 | 9.84 | -1.20% | 13,882 |
| Jul 22, 2025 | 9.82 | 10.00 | 9.82 | 9.96 | 9.96 | -0.40% | 113 |
| Jul 21, 2025 | 9.98 | 10.00 | 9.82 | 10.00 | 10.00 | 1.01% | 2,769 |
| Jul 18, 2025 | 9.92 | 10.00 | 9.84 | 9.90 | 9.90 | -1.00% | 6,951 |
| Jul 17, 2025 | 9.84 | 10.00 | 9.84 | 10.00 | 10.00 | 0.40% | 1,316 |
| Jul 16, 2025 | 9.82 | 9.96 | 9.82 | 9.96 | 9.96 | 0.81% | 4,177 |
| Jul 15, 2025 | 9.90 | 9.96 | 9.88 | 9.88 | 9.88 | -1.20% | 3,240 |
| Jul 14, 2025 | 9.92 | 10.00 | 9.88 | 10.00 | 10.00 | - | 4,204 |
| Jul 11, 2025 | 10.00 | 10.00 | 9.96 | 10.00 | 10.00 | - | 808 |
| Jul 10, 2025 | 9.96 | 10.00 | 9.82 | 10.00 | 10.00 | 0.81% | 22,948 |
| Jul 9, 2025 | 9.80 | 9.96 | 9.78 | 9.92 | 9.92 | 1.02% | 4,833 |
| Jul 8, 2025 | 9.90 | 9.92 | 9.78 | 9.82 | 9.82 | -1.80% | 11,004 |
| Jul 7, 2025 | 9.84 | 10.30 | 9.72 | 10.00 | 10.00 | 1.63% | 197,070 |
| Jul 4, 2025 | 9.82 | 10.00 | 9.82 | 9.84 | 9.84 | -1.60% | 13,993 |