NOCTILUCA SPÓLKA AKCYJNA (WSE:NCL)
Poland
· Delayed Price · Currency is PLN 93.40
-0.80 (-0.85%)
At close: Dec 5, 2025
NOCTILUCA SPÓLKA AKCYJNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.80 | 94.20 | 93.00 | 93.40 | 93.40 | -0.85% | 1,052 |
| Dec 4, 2025 | 95.80 | 95.80 | 92.20 | 94.20 | 94.20 | 1.07% | 2,533 |
| Dec 3, 2025 | 96.00 | 96.00 | 92.20 | 93.20 | 93.20 | -2.10% | 965 |
| Dec 2, 2025 | 97.40 | 98.20 | 91.00 | 95.20 | 95.20 | -1.45% | 4,694 |
| Dec 1, 2025 | 93.20 | 97.80 | 93.20 | 96.60 | 96.60 | 3.65% | 2,715 |
| Nov 28, 2025 | 90.00 | 93.40 | 90.00 | 93.20 | 93.20 | 3.79% | 2,752 |
| Nov 27, 2025 | 89.80 | 90.00 | 88.20 | 89.80 | 89.80 | 0.90% | 833 |
| Nov 26, 2025 | 85.00 | 93.00 | 85.00 | 89.00 | 89.00 | 4.71% | 4,262 |
| Nov 25, 2025 | 85.00 | 86.00 | 82.20 | 85.00 | 85.00 | -1.16% | 2,027 |
| Nov 24, 2025 | 87.60 | 88.20 | 84.60 | 86.00 | 86.00 | -0.46% | 1,485 |
| Nov 21, 2025 | 88.80 | 89.00 | 84.60 | 86.40 | 86.40 | -3.79% | 4,059 |
| Nov 20, 2025 | 90.80 | 92.00 | 88.00 | 89.80 | 89.80 | -0.88% | 1,276 |
| Nov 19, 2025 | 90.40 | 92.00 | 89.00 | 90.60 | 90.60 | -1.09% | 3,497 |
| Nov 18, 2025 | 95.00 | 95.00 | 91.40 | 91.60 | 91.60 | -4.18% | 3,797 |
| Nov 17, 2025 | 96.80 | 96.80 | 94.00 | 95.60 | 95.60 | 0.21% | 1,266 |
| Nov 14, 2025 | 97.80 | 97.80 | 94.20 | 95.40 | 95.40 | -2.45% | 1,287 |
| Nov 13, 2025 | 97.60 | 97.80 | 96.00 | 97.80 | 97.80 | 1.24% | 722 |
| Nov 12, 2025 | 98.00 | 98.00 | 96.60 | 96.60 | 96.60 | - | 4,793 |
| Nov 10, 2025 | 99.00 | 99.00 | 93.00 | 96.60 | 96.60 | 2.77% | 1,369 |
| Nov 7, 2025 | 94.80 | 94.80 | 93.00 | 94.00 | 94.00 | -1.05% | 905 |
| Nov 6, 2025 | 95.60 | 95.60 | 93.60 | 95.00 | 95.00 | 0.21% | 2,460 |
| Nov 5, 2025 | 97.60 | 97.60 | 94.80 | 94.80 | 94.80 | -2.87% | 1,194 |
| Nov 4, 2025 | 97.60 | 97.60 | 97.00 | 97.60 | 97.60 | - | 924 |
| Nov 3, 2025 | 95.00 | 97.60 | 95.00 | 97.60 | 97.60 | 2.74% | 2,895 |
| Oct 31, 2025 | 96.00 | 97.40 | 94.00 | 95.00 | 95.00 | -2.66% | 2,619 |
| Oct 30, 2025 | 98.40 | 98.80 | 97.00 | 97.60 | 97.60 | -0.81% | 1,528 |
| Oct 29, 2025 | 98.60 | 98.60 | 97.40 | 98.40 | 98.40 | - | 2,039 |
| Oct 28, 2025 | 99.20 | 99.20 | 97.00 | 98.40 | 98.40 | -0.81% | 2,645 |
| Oct 27, 2025 | 99.60 | 100.50 | 98.60 | 99.20 | 99.20 | -0.40% | 3,440 |
| Oct 24, 2025 | 101.50 | 101.50 | 98.80 | 99.60 | 99.60 | -1.39% | 2,589 |
| Oct 23, 2025 | 102.00 | 103.00 | 99.00 | 101.00 | 101.00 | -0.98% | 15,575 |
| Oct 22, 2025 | 100.00 | 103.00 | 99.00 | 102.00 | 102.00 | 0.99% | 2,083 |
| Oct 21, 2025 | 100.50 | 101.00 | 100.00 | 101.00 | 101.00 | -0.49% | 1,179 |
| Oct 20, 2025 | 102.00 | 103.50 | 100.00 | 101.50 | 101.50 | -0.49% | 7,232 |
| Oct 17, 2025 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 0.49% | 1,069 |
| Oct 16, 2025 | 102.00 | 102.00 | 100.00 | 101.50 | 101.50 | -0.49% | 696 |
| Oct 15, 2025 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | -0.49% | 3,513 |
| Oct 14, 2025 | 101.50 | 103.50 | 100.50 | 102.50 | 102.50 | - | 532 |
| Oct 13, 2025 | 102.00 | 104.00 | 100.50 | 102.50 | 102.50 | -1.44% | 1,961 |
| Oct 10, 2025 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 0.97% | 447 |
| Oct 9, 2025 | 103.50 | 104.50 | 101.50 | 103.00 | 103.00 | - | 1,970 |
| Oct 8, 2025 | 103.50 | 103.50 | 101.50 | 103.00 | 103.00 | -0.48% | 1,982 |
| Oct 7, 2025 | 105.00 | 105.00 | 101.00 | 103.50 | 103.50 | -1.43% | 2,647 |
| Oct 6, 2025 | 106.50 | 107.00 | 104.50 | 105.00 | 105.00 | -0.94% | 2,725 |
| Oct 3, 2025 | 105.00 | 106.00 | 103.00 | 106.00 | 106.00 | 1.92% | 4,130 |
| Oct 2, 2025 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | - | 966 |
| Oct 1, 2025 | 102.00 | 104.50 | 101.00 | 104.00 | 104.00 | 0.97% | 542 |
| Sep 30, 2025 | 106.50 | 106.50 | 101.00 | 103.00 | 103.00 | -1.44% | 4,760 |
| Sep 29, 2025 | 106.50 | 108.50 | 104.50 | 104.50 | 104.50 | -0.95% | 2,014 |
| Sep 26, 2025 | 107.00 | 112.00 | 105.50 | 105.50 | 105.50 | -0.47% | 13,650 |
| Sep 25, 2025 | 106.50 | 107.50 | 104.50 | 106.00 | 106.00 | -0.93% | 2,474 |
| Sep 24, 2025 | 105.50 | 107.50 | 103.00 | 107.00 | 107.00 | 2.39% | 3,898 |
| Sep 23, 2025 | 102.00 | 105.00 | 101.00 | 104.50 | 104.50 | 2.45% | 5,592 |
| Sep 22, 2025 | 104.50 | 104.50 | 100.50 | 102.00 | 102.00 | -0.49% | 2,113 |
| Sep 19, 2025 | 103.00 | 105.00 | 102.00 | 102.50 | 102.50 | - | 3,623 |
| Sep 18, 2025 | 103.00 | 104.00 | 101.50 | 102.50 | 102.50 | -0.49% | 1,324 |
| Sep 17, 2025 | 102.50 | 104.00 | 100.50 | 103.00 | 103.00 | 0.49% | 1,614 |
| Sep 16, 2025 | 100.50 | 104.00 | 100.00 | 102.50 | 102.50 | 1.99% | 4,277 |
| Sep 15, 2025 | 97.40 | 102.50 | 97.40 | 100.50 | 100.50 | 3.18% | 2,738 |
| Sep 12, 2025 | 97.60 | 97.60 | 95.80 | 97.40 | 97.40 | -0.41% | 823 |
| Sep 11, 2025 | 98.00 | 98.00 | 95.00 | 97.80 | 97.80 | -0.20% | 1,441 |
| Sep 10, 2025 | 99.00 | 99.00 | 93.00 | 98.00 | 98.00 | -1.41% | 1,883 |
| Sep 9, 2025 | 99.40 | 99.60 | 98.20 | 99.40 | 99.40 | -0.60% | 1,042 |
| Sep 8, 2025 | 99.80 | 100.50 | 98.40 | 100.00 | 100.00 | 0.40% | 2,314 |
| Sep 5, 2025 | 99.80 | 99.80 | 98.60 | 99.60 | 99.60 | -0.20% | 1,633 |
| Sep 4, 2025 | 99.80 | 100.50 | 98.60 | 99.80 | 99.80 | -0.20% | 2,455 |
| Sep 3, 2025 | 100.00 | 100.50 | 99.60 | 100.00 | 100.00 | - | 1,023 |
| Sep 2, 2025 | 101.00 | 101.00 | 99.80 | 100.00 | 100.00 | -0.50% | 552 |
| Sep 1, 2025 | 100.00 | 101.50 | 99.80 | 100.50 | 100.50 | -0.50% | 1,090 |
| Aug 29, 2025 | 102.00 | 102.00 | 99.60 | 101.00 | 101.00 | - | 549 |
| Aug 28, 2025 | 102.00 | 102.50 | 99.80 | 101.00 | 101.00 | - | 5,095 |
| Aug 27, 2025 | 102.50 | 102.50 | 100.00 | 101.00 | 101.00 | -1.46% | 574 |
| Aug 26, 2025 | 100.00 | 103.50 | 99.20 | 102.50 | 102.50 | 2.50% | 2,481 |
| Aug 25, 2025 | 101.50 | 102.00 | 99.60 | 100.00 | 100.00 | -1.48% | 4,392 |
| Aug 22, 2025 | 101.00 | 101.50 | 99.60 | 101.50 | 101.50 | -0.49% | 1,369 |
| Aug 21, 2025 | 101.00 | 102.00 | 99.80 | 102.00 | 102.00 | 0.99% | 1,056 |
| Aug 20, 2025 | 101.50 | 102.50 | 100.00 | 101.00 | 101.00 | -0.49% | 9,322 |
| Aug 19, 2025 | 103.00 | 103.00 | 100.50 | 101.50 | 101.50 | -1.46% | 2,328 |
| Aug 18, 2025 | 103.00 | 103.00 | 101.50 | 103.00 | 103.00 | - | 1,377 |
| Aug 14, 2025 | 104.00 | 104.00 | 101.50 | 103.00 | 103.00 | -0.96% | 1,346 |
| Aug 13, 2025 | 101.50 | 104.50 | 101.50 | 104.00 | 104.00 | 0.97% | 4,947 |
| Aug 12, 2025 | 102.50 | 103.50 | 102.00 | 103.00 | 103.00 | - | 3,071 |
| Aug 11, 2025 | 103.50 | 105.50 | 102.00 | 103.00 | 103.00 | -0.48% | 4,865 |
| Aug 8, 2025 | 106.50 | 107.00 | 102.50 | 103.50 | 103.50 | -2.82% | 7,893 |
| Aug 7, 2025 | 105.50 | 106.50 | 103.00 | 106.50 | 106.50 | 0.95% | 11,227 |
| Aug 6, 2025 | 103.00 | 106.00 | 102.50 | 105.50 | 105.50 | 2.93% | 12,476 |
| Aug 5, 2025 | 105.00 | 106.00 | 100.50 | 102.50 | 102.50 | 1.99% | 8,708 |
| Aug 4, 2025 | 101.50 | 101.50 | 100.00 | 100.50 | 100.50 | 0.50% | 609 |
| Aug 1, 2025 | 100.50 | 101.00 | 100.00 | 100.00 | 100.00 | -0.99% | 1,238 |
| Jul 31, 2025 | 99.80 | 101.00 | 99.00 | 101.00 | 101.00 | 1.20% | 1,224 |
| Jul 30, 2025 | 101.50 | 101.50 | 99.80 | 99.80 | 99.80 | -1.67% | 760 |
| Jul 29, 2025 | 102.00 | 105.00 | 99.40 | 101.50 | 101.50 | - | 3,754 |
| Jul 28, 2025 | 102.00 | 102.00 | 99.80 | 101.50 | 101.50 | -0.49% | 1,958 |
| Jul 25, 2025 | 101.00 | 102.50 | 100.00 | 102.00 | 102.00 | 0.49% | 464 |
| Jul 24, 2025 | 101.00 | 102.50 | 100.00 | 101.50 | 101.50 | - | 590 |
| Jul 23, 2025 | 101.00 | 102.50 | 100.50 | 101.50 | 101.50 | 1.00% | 716 |
| Jul 22, 2025 | 101.50 | 101.50 | 100.00 | 100.50 | 100.50 | -0.99% | 438 |
| Jul 21, 2025 | 101.50 | 104.00 | 100.00 | 101.50 | 101.50 | -1.46% | 2,049 |
| Jul 18, 2025 | 102.50 | 104.50 | 101.00 | 103.00 | 103.00 | 0.49% | 310 |
| Jul 17, 2025 | 103.50 | 104.50 | 100.00 | 102.50 | 102.50 | -2.38% | 995 |