ZUE S.A. (WSE:ZUE)
Poland · Delayed Price · Currency is PLN 12.35
-0.05 (-0.40%)
Sep 25, 2026, 11:21 AM CET
ZUE S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 12.70 | 12.70 | 12.40 | 12.40 | - | -1.59% | 10,042 |
| Sep 23, 2026 | 12.75 | 12.75 | 12.60 | 12.60 | 12.60 | -1.18% | 1,320 |
| Sep 22, 2026 | 12.70 | 12.75 | 12.50 | 12.75 | 12.75 | 0.79% | 9,034 |
| Sep 21, 2026 | 12.60 | 12.70 | 12.50 | 12.65 | 12.65 | 1.20% | 9,899 |
| Sep 18, 2026 | 12.65 | 12.70 | 12.50 | 12.50 | 12.50 | -1.19% | 2,588 |
| Sep 17, 2026 | 12.45 | 12.65 | 12.45 | 12.65 | 12.65 | 1.20% | 2,919 |
| Sep 16, 2026 | 12.45 | 12.50 | 12.45 | 12.50 | 12.50 | 0.40% | 1,057 |
| Sep 15, 2026 | 12.60 | 12.65 | 12.45 | 12.45 | 12.45 | - | 5,677 |
| Sep 14, 2026 | 12.40 | 12.65 | 12.20 | 12.45 | 12.45 | 2.05% | 22,524 |
| Sep 11, 2026 | 12.45 | 12.45 | 12.20 | 12.20 | 12.20 | -0.41% | 6,505 |
| Sep 10, 2026 | 12.50 | 12.55 | 12.20 | 12.25 | 12.25 | -0.81% | 25,494 |
| Sep 9, 2026 | 12.15 | 12.35 | 12.00 | 12.35 | 12.35 | 1.65% | 26,872 |
| Sep 8, 2026 | 11.80 | 12.20 | 11.80 | 12.15 | 12.15 | 2.97% | 4,164 |
| Sep 7, 2026 | 12.05 | 12.05 | 11.70 | 11.80 | 11.80 | -1.67% | 4,844 |
| Sep 4, 2026 | 11.90 | 12.15 | 11.65 | 12.00 | 12.00 | 0.84% | 4,340 |
| Sep 3, 2026 | 12.15 | 12.20 | 11.90 | 11.90 | 11.90 | -2.46% | 5,662 |
| Sep 2, 2026 | 12.25 | 12.25 | 12.00 | 12.20 | 12.20 | 0.83% | 6,518 |
| Sep 1, 2026 | 12.20 | 12.40 | 11.85 | 12.10 | 12.10 | 1.68% | 29,250 |
| Aug 31, 2026 | 11.80 | 12.00 | 11.80 | 11.90 | 11.90 | 0.85% | 4,983 |
| Aug 28, 2026 | 11.95 | 11.95 | 11.50 | 11.80 | 11.80 | -0.84% | 4,724 |
| Aug 27, 2026 | 11.95 | 11.95 | 11.75 | 11.90 | 11.90 | - | 1,483 |
| Aug 26, 2026 | 11.60 | 11.90 | 11.45 | 11.90 | 11.90 | 2.59% | 8,675 |
| Aug 25, 2026 | 11.50 | 11.60 | 11.35 | 11.60 | 11.60 | 1.31% | 2,589 |
| Aug 24, 2026 | 11.65 | 11.85 | 11.45 | 11.45 | 11.45 | -1.72% | 7,609 |
| Aug 21, 2026 | 11.50 | 11.65 | 11.45 | 11.65 | 11.65 | 0.43% | 2,229 |
| Aug 20, 2026 | 11.45 | 11.65 | 11.45 | 11.60 | 11.60 | 1.31% | 633 |
| Aug 19, 2026 | 11.80 | 11.80 | 11.45 | 11.45 | 11.45 | -0.43% | 6,580 |
| Aug 18, 2026 | 11.85 | 11.85 | 11.50 | 11.50 | 11.50 | -2.95% | 6,453 |
| Aug 17, 2026 | 12.00 | 12.00 | 11.85 | 11.85 | 11.85 | - | 2,719 |
| Aug 14, 2026 | 11.55 | 12.15 | 11.55 | 11.85 | 11.85 | - | 8,546 |
| Aug 13, 2026 | 11.85 | 11.85 | 11.55 | 11.85 | 11.85 | - | 966 |
| Aug 12, 2026 | 11.70 | 11.85 | 11.55 | 11.85 | 11.85 | 2.60% | 6,190 |
| Aug 11, 2026 | 11.50 | 11.75 | 11.50 | 11.55 | 11.55 | 0.43% | 895 |
| Aug 10, 2026 | 11.50 | 11.80 | 11.50 | 11.50 | 11.50 | - | 8,870 |
| Aug 7, 2026 | 11.90 | 11.90 | 11.30 | 11.50 | 11.50 | -0.86% | 7,800 |
| Aug 6, 2026 | 11.65 | 11.85 | 11.45 | 11.60 | 11.60 | - | 6,858 |
| Aug 5, 2026 | 11.75 | 11.75 | 11.45 | 11.60 | 11.60 | 0.87% | 2,227 |
| Aug 4, 2026 | 11.75 | 11.80 | 11.50 | 11.50 | 11.50 | - | 1,907 |
| Aug 3, 2026 | 11.70 | 11.80 | 11.30 | 11.50 | 11.50 | -1.71% | 4,670 |
| Jul 31, 2026 | 11.60 | 11.70 | 11.35 | 11.70 | 11.70 | 0.86% | 3,776 |
| Jul 30, 2026 | 11.55 | 11.60 | 11.50 | 11.60 | 11.60 | - | 901 |
| Jul 29, 2026 | 11.70 | 11.70 | 11.55 | 11.60 | 11.60 | -0.85% | 216 |
| Jul 28, 2026 | 11.65 | 11.70 | 11.50 | 11.70 | 11.70 | 0.43% | 708 |
| Jul 27, 2026 | 11.40 | 11.70 | 11.20 | 11.65 | 11.65 | 2.64% | 3,955 |
| 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 |