ZUE S.A. (WSE:ZUE)
Poland · Delayed Price · Currency is PLN 11.10
+0.05 (0.45%)
Nov 3, 2025, 1:34 PM CET
ZUE S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |