ZUE S.A. (WSE:ZUE)
Poland · Delayed Price · Currency is PLN 11.35
-0.40 (-3.40%)
Jul 24, 2026, 4:40 PM CET
ZUE S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 11.80 | 11.80 | 11.05 | 11.35 | 11.35 | -3.40% | 2,637 |
| Jul 23, 2026 | 12.00 | 12.05 | 11.50 | 11.75 | 11.75 | -2.08% | 6,870 |
| Jul 22, 2026 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | 3.90% | 8,179 |
| Jul 21, 2026 | 11.40 | 11.70 | 11.05 | 11.55 | 11.55 | 1.32% | 3,416 |
| Jul 20, 2026 | 11.40 | 11.40 | 11.35 | 11.40 | 11.40 | 0.44% | 1,311 |
| Jul 17, 2026 | 11.00 | 11.40 | 11.00 | 11.35 | 11.35 | 1.34% | 7,335 |
| Jul 16, 2026 | 11.10 | 11.20 | 10.95 | 11.20 | 11.20 | - | 9,668 |
| Jul 15, 2026 | 11.30 | 11.30 | 11.05 | 11.20 | 11.20 | -1.32% | 7,284 |
| Jul 14, 2026 | 11.30 | 11.45 | 11.20 | 11.35 | 11.35 | -0.87% | 6,620 |
| Jul 13, 2026 | 11.40 | 11.70 | 11.25 | 11.45 | 11.45 | -0.43% | 8,395 |
| Jul 10, 2026 | 11.55 | 11.75 | 10.90 | 11.50 | 11.50 | -0.43% | 19,327 |
| Jul 9, 2026 | 12.10 | 12.10 | 11.55 | 11.55 | 11.55 | -4.55% | 33,691 |
| Jul 8, 2026 | 12.40 | 12.50 | 11.95 | 12.10 | 12.10 | -2.42% | 10,086 |
| Jul 7, 2026 | 12.50 | 12.55 | 12.25 | 12.40 | 12.40 | -0.80% | 318 |
| Jul 6, 2026 | 12.25 | 12.50 | 12.25 | 12.50 | 12.50 | - | 2,821 |
| Jul 3, 2026 | 12.65 | 12.70 | 12.30 | 12.50 | 12.50 | 2.04% | 2,535 |
| Jul 2, 2026 | 12.30 | 12.70 | 12.10 | 12.25 | 12.25 | -0.41% | 2,530 |
| Jul 1, 2026 | 12.15 | 12.30 | 12.05 | 12.30 | 12.30 | 0.82% | 1,578 |
| Jun 30, 2026 | 12.20 | 12.20 | 12.00 | 12.20 | 12.20 | - | 771 |
| Jun 29, 2026 | 12.00 | 12.30 | 11.95 | 12.20 | 12.20 | -0.81% | 2,769 |
| Jun 26, 2026 | 12.30 | 12.40 | 12.00 | 12.30 | 12.30 | -1.60% | 9,753 |
| Jun 25, 2026 | 12.40 | 12.70 | 12.30 | 12.50 | 12.50 | -0.79% | 1,418 |
| Jun 24, 2026 | 12.80 | 12.85 | 12.20 | 12.60 | 12.60 | -1.56% | 4,593 |
| Jun 23, 2026 | 12.70 | 12.90 | 12.50 | 12.80 | 12.80 | -0.78% | 2,216 |
| Jun 22, 2026 | 13.00 | 13.10 | 12.70 | 12.90 | 12.90 | -0.39% | 4,666 |
| Jun 19, 2026 | 12.40 | 13.25 | 12.20 | 12.95 | 12.95 | 3.19% | 29,722 |
| Jun 18, 2026 | 12.70 | 12.70 | 12.35 | 12.55 | 12.55 | -1.18% | 1,598 |
| Jun 17, 2026 | 12.30 | 12.70 | 12.20 | 12.70 | 12.70 | 1.60% | 3,367 |
| Jun 16, 2026 | 12.15 | 12.75 | 11.90 | 12.50 | 12.50 | 2.88% | 15,811 |
| Jun 15, 2026 | 12.30 | 12.60 | 11.90 | 12.15 | 12.15 | -1.22% | 17,552 |
| Jun 12, 2026 | 12.40 | 12.75 | 12.15 | 12.30 | 12.30 | -1.20% | 16,018 |
| Jun 11, 2026 | 12.60 | 12.75 | 12.40 | 12.45 | 12.45 | -1.19% | 7,904 |
| Jun 10, 2026 | 12.90 | 12.95 | 12.45 | 12.60 | 12.60 | -2.33% | 11,436 |
| Jun 9, 2026 | 12.85 | 13.00 | 12.60 | 12.90 | 12.90 | - | 11,882 |
| Jun 8, 2026 | 12.95 | 12.95 | 12.45 | 12.90 | 12.90 | -0.39% | 20,280 |
| Jun 5, 2026 | 12.55 | 12.95 | 12.55 | 12.95 | 12.95 | 1.17% | 11,256 |
| Jun 3, 2026 | 12.40 | 12.80 | 12.30 | 12.80 | 12.80 | 2.81% | 15,966 |
| Jun 2, 2026 | 12.20 | 12.75 | 12.10 | 12.45 | 12.45 | 0.40% | 21,672 |
| Jun 1, 2026 | 12.40 | 12.60 | 12.20 | 12.40 | 12.40 | -1.59% | 16,425 |
| May 29, 2026 | 12.85 | 12.85 | 12.35 | 12.60 | 12.60 | -1.95% | 19,119 |
| May 28, 2026 | 12.95 | 12.95 | 12.50 | 12.85 | 12.85 | 1.58% | 4,500 |
| May 27, 2026 | 12.60 | 12.90 | 12.60 | 12.65 | 12.65 | 0.40% | 6,835 |
| May 26, 2026 | 12.35 | 12.60 | 12.35 | 12.60 | 12.60 | 0.40% | 6,526 |
| May 25, 2026 | 12.70 | 12.70 | 11.95 | 12.55 | 12.55 | -1.18% | 30,147 |
| May 22, 2026 | 12.45 | 12.70 | 12.40 | 12.70 | 12.70 | -0.39% | 17,499 |
| May 21, 2026 | 12.80 | 12.80 | 12.45 | 12.75 | 12.75 | - | 10,978 |
| May 20, 2026 | 12.85 | 12.85 | 12.55 | 12.75 | 12.75 | 0.79% | 5,839 |
| May 19, 2026 | 12.85 | 12.85 | 12.50 | 12.65 | 12.65 | -1.17% | 8,851 |
| May 18, 2026 | 12.40 | 12.80 | 11.90 | 12.80 | 12.80 | 3.23% | 20,258 |
| May 15, 2026 | 12.95 | 13.10 | 12.15 | 12.40 | 12.40 | -4.25% | 48,910 |