ZUE S.A. (WSE:ZUE)
Poland · Delayed Price · Currency is PLN 12.50
-0.10 (-0.79%)
At close: Jan 8, 2026
ZUE S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 12.45 | 12.55 | 12.30 | 12.40 | - | -1.59% | 12,493 |
| Jan 7, 2026 | 12.65 | 12.65 | 12.40 | 12.60 | 12.60 | - | 10,651 |
| Jan 5, 2026 | 12.55 | 12.65 | 12.30 | 12.60 | 12.60 | 0.40% | 10,391 |
| Jan 2, 2026 | 12.55 | 12.65 | 12.00 | 12.55 | 12.55 | 0.80% | 17,468 |
| Dec 30, 2025 | 12.00 | 12.55 | 12.00 | 12.45 | 12.45 | 3.75% | 23,852 |
| Dec 29, 2025 | 11.80 | 12.00 | 11.60 | 12.00 | 12.00 | 2.13% | 25,807 |
| Dec 23, 2025 | 11.05 | 11.80 | 11.00 | 11.75 | 11.75 | 6.33% | 64,623 |
| Dec 22, 2025 | 11.00 | 11.15 | 10.85 | 11.05 | 11.05 | 1.38% | 5,034 |
| Dec 19, 2025 | 10.85 | 11.00 | 10.80 | 10.90 | 10.90 | - | 5,249 |
| Dec 18, 2025 | 11.20 | 11.20 | 10.80 | 10.90 | 10.90 | -0.46% | 3,843 |
| Dec 17, 2025 | 11.10 | 11.20 | 10.85 | 10.95 | 10.95 | -0.90% | 9,749 |
| Dec 16, 2025 | 10.35 | 11.25 | 10.25 | 11.05 | 11.05 | 6.76% | 40,864 |
| Dec 15, 2025 | 10.35 | 10.35 | 10.25 | 10.35 | 10.35 | - | 3,000 |
| Dec 12, 2025 | 10.50 | 10.80 | 10.30 | 10.35 | 10.35 | -0.96% | 15,759 |
| Dec 11, 2025 | 10.60 | 10.60 | 10.40 | 10.45 | 10.45 | -1.42% | 1,081 |
| Dec 10, 2025 | 10.65 | 10.65 | 10.45 | 10.60 | 10.60 | - | 4,571 |
| Dec 9, 2025 | 10.30 | 10.60 | 10.25 | 10.60 | 10.60 | 2.91% | 14,932 |
| Dec 8, 2025 | 10.70 | 10.70 | 10.25 | 10.30 | 10.30 | -3.29% | 5,421 |
| 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 |