ZUE S.A. (WSE:ZUE)
Poland · Delayed Price · Currency is PLN 10.45
-0.20 (-1.88%)
Oct 10, 2025, 5:00 PM CET
ZUE S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 11.40 | 11.40 | 11.00 | 11.10 | 11.10 | -3.06% | 8,858 |
| Sep 24, 2025 | 11.15 | 11.45 | 11.15 | 11.45 | 11.45 | 2.23% | 18,203 |
| Sep 23, 2025 | 11.30 | 11.30 | 11.00 | 11.20 | 11.20 | - | 1,741 |
| Sep 22, 2025 | 11.10 | 11.20 | 10.95 | 11.20 | 11.20 | 0.90% | 4,438 |
| Sep 19, 2025 | 11.30 | 11.30 | 11.00 | 11.10 | 11.10 | -3.06% | 5,917 |
| Sep 18, 2025 | 11.40 | 11.45 | 11.15 | 11.45 | 11.45 | 0.44% | 2,628 |
| Sep 17, 2025 | 11.10 | 11.45 | 11.00 | 11.40 | 11.40 | 0.88% | 12,183 |
| Sep 16, 2025 | 11.30 | 11.30 | 10.90 | 11.30 | 11.30 | - | 6,773 |
| Sep 15, 2025 | 11.10 | 11.45 | 11.05 | 11.30 | 11.30 | 2.26% | 10,204 |
| 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 |