NOCTILUCA SPÓLKA AKCYJNA (WSE:NCL)
Poland
· Delayed Price · Currency is PLN 104.00
+3.20 (3.17%)
Last updated: Apr 29, 2026, 1:25 PM CET
NOCTILUCA SPÓLKA AKCYJNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 106.00 | 107.80 | 98.90 | 100.80 | 100.80 | -4.91% | 10,045 |
| Apr 27, 2026 | 97.20 | 108.60 | 95.70 | 106.00 | 106.00 | 10.76% | 23,254 |
| Apr 24, 2026 | 94.80 | 98.60 | 93.60 | 95.70 | 95.70 | 1.38% | 14,529 |
| Apr 23, 2026 | 94.90 | 95.90 | 94.00 | 94.40 | 94.40 | 0.43% | 3,992 |
| Apr 22, 2026 | 95.00 | 96.00 | 93.00 | 94.00 | 94.00 | -1.05% | 2,639 |
| Apr 21, 2026 | 93.90 | 95.50 | 93.50 | 95.00 | 95.00 | 1.60% | 2,113 |
| Apr 20, 2026 | 95.00 | 95.90 | 91.10 | 93.50 | 93.50 | -1.48% | 7,148 |
| Apr 17, 2026 | 94.00 | 94.90 | 91.60 | 94.90 | 94.90 | 0.96% | 7,221 |
| Apr 16, 2026 | 94.20 | 96.40 | 92.10 | 94.00 | 94.00 | -0.53% | 7,567 |
| Apr 15, 2026 | 92.60 | 94.90 | 91.80 | 94.50 | 94.50 | 4.07% | 4,908 |
| Apr 14, 2026 | 88.90 | 93.70 | 88.30 | 90.80 | 90.80 | 2.14% | 5,594 |
| Apr 13, 2026 | 88.00 | 88.90 | 87.60 | 88.90 | 88.90 | 0.23% | 1,406 |
| Apr 10, 2026 | 88.00 | 88.70 | 87.90 | 88.70 | 88.70 | 0.80% | 570 |
| Apr 9, 2026 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | -1.23% | 928 |
| Apr 8, 2026 | 87.80 | 90.00 | 87.80 | 89.10 | 89.10 | 1.60% | 1,242 |
| Apr 7, 2026 | 88.80 | 89.10 | 87.70 | 87.70 | 87.70 | -1.46% | 1,881 |
| Apr 2, 2026 | 90.00 | 90.00 | 87.40 | 89.00 | 89.00 | -1.11% | 1,350 |
| Apr 1, 2026 | 87.40 | 90.20 | 87.40 | 90.00 | 90.00 | 1.35% | 1,215 |
| Mar 31, 2026 | 89.00 | 89.00 | 85.60 | 88.80 | 88.80 | -0.22% | 1,718 |
| Mar 30, 2026 | 90.80 | 90.80 | 86.80 | 89.00 | 89.00 | -0.45% | 2,872 |
| Mar 27, 2026 | 91.00 | 91.20 | 86.40 | 89.40 | 89.40 | -1.76% | 4,041 |
| Mar 26, 2026 | 90.80 | 91.60 | 89.00 | 91.00 | 91.00 | 0.66% | 2,872 |
| Mar 25, 2026 | 91.00 | 91.60 | 89.60 | 90.40 | 90.40 | -0.22% | 1,698 |
| Mar 24, 2026 | 90.00 | 92.00 | 89.00 | 90.60 | 90.60 | -0.44% | 2,594 |
| Mar 23, 2026 | 88.20 | 91.00 | 83.00 | 91.00 | 91.00 | 1.79% | 8,208 |
| Mar 20, 2026 | 89.40 | 90.80 | 88.20 | 89.40 | 89.40 | -0.67% | 2,339 |
| Mar 19, 2026 | 92.00 | 92.00 | 89.20 | 90.00 | 90.00 | -2.17% | 3,130 |
| Mar 18, 2026 | 91.00 | 92.40 | 90.40 | 92.00 | 92.00 | 1.10% | 1,016 |
| Mar 17, 2026 | 92.00 | 93.00 | 90.20 | 91.00 | 91.00 | -1.09% | 2,149 |
| Mar 16, 2026 | 92.00 | 92.20 | 89.00 | 92.00 | 92.00 | - | 4,044 |
| Mar 13, 2026 | 90.60 | 93.40 | 90.00 | 92.00 | 92.00 | 0.22% | 2,301 |
| Mar 12, 2026 | 91.60 | 92.00 | 90.40 | 91.80 | 91.80 | -1.08% | 2,654 |
| Mar 11, 2026 | 92.40 | 93.00 | 91.00 | 92.80 | 92.80 | 0.87% | 2,784 |
| Mar 10, 2026 | 91.00 | 92.20 | 90.40 | 92.00 | 92.00 | 1.10% | 3,411 |
| Mar 9, 2026 | 91.80 | 92.00 | 88.40 | 91.00 | 91.00 | -0.87% | 3,067 |
| Mar 6, 2026 | 92.00 | 93.00 | 90.00 | 91.80 | 91.80 | -0.22% | 3,295 |
| Mar 5, 2026 | 91.60 | 94.20 | 89.80 | 92.00 | 92.00 | 1.32% | 3,622 |
| Mar 4, 2026 | 88.20 | 92.00 | 88.20 | 90.80 | 90.80 | 3.18% | 2,742 |
| Mar 3, 2026 | 90.80 | 91.40 | 88.00 | 88.00 | 88.00 | -3.08% | 6,623 |
| Mar 2, 2026 | 90.00 | 92.60 | 88.00 | 90.80 | 90.80 | -2.37% | 16,174 |
| Feb 27, 2026 | 93.80 | 93.80 | 92.20 | 93.00 | 93.00 | - | 2,048 |
| Feb 26, 2026 | 94.00 | 94.00 | 92.40 | 93.00 | 93.00 | -0.43% | 3,269 |
| Feb 25, 2026 | 93.00 | 93.60 | 92.00 | 93.40 | 93.40 | 1.08% | 4,287 |
| Feb 24, 2026 | 92.20 | 93.80 | 91.40 | 92.40 | 92.40 | 0.43% | 8,932 |
| Feb 23, 2026 | 90.60 | 92.60 | 90.40 | 92.00 | 92.00 | 1.10% | 8,468 |
| Feb 20, 2026 | 94.60 | 94.60 | 90.00 | 91.00 | 91.00 | -3.19% | 14,791 |
| Feb 19, 2026 | 94.80 | 96.60 | 93.40 | 94.00 | 94.00 | 1.08% | 11,921 |
| Feb 18, 2026 | 92.80 | 93.20 | 91.40 | 93.00 | 93.00 | 0.22% | 1,965 |
| Feb 17, 2026 | 91.80 | 93.20 | 90.80 | 92.80 | 92.80 | 0.87% | 2,560 |
| Feb 16, 2026 | 92.00 | 93.80 | 91.60 | 92.00 | 92.00 | 0.66% | 3,435 |
| Feb 13, 2026 | 92.00 | 92.00 | 90.40 | 91.40 | 91.40 | -0.65% | 961 |
| Feb 12, 2026 | 92.00 | 92.00 | 90.80 | 92.00 | 92.00 | 0.44% | 1,638 |
| Feb 11, 2026 | 95.00 | 95.00 | 90.20 | 91.60 | 91.60 | -2.55% | 5,691 |
| Feb 10, 2026 | 95.40 | 96.00 | 92.40 | 94.00 | 94.00 | -0.84% | 8,376 |
| Feb 9, 2026 | 92.00 | 94.80 | 91.00 | 94.80 | 94.80 | 4.18% | 10,176 |
| Feb 6, 2026 | 90.60 | 93.00 | 89.60 | 91.00 | 91.00 | 0.66% | 6,161 |
| Feb 5, 2026 | 92.00 | 93.00 | 89.60 | 90.40 | 90.40 | -1.53% | 9,212 |
| Feb 4, 2026 | 93.00 | 93.80 | 90.00 | 91.80 | 91.80 | -1.29% | 17,258 |
| Feb 3, 2026 | 100.50 | 101.00 | 92.00 | 93.00 | 93.00 | -8.37% | 37,621 |
| Feb 2, 2026 | 106.50 | 107.50 | 97.40 | 101.50 | 101.50 | -4.25% | 11,939 |
| Jan 30, 2026 | 108.00 | 109.50 | 105.00 | 106.00 | 106.00 | -0.93% | 4,459 |
| Jan 29, 2026 | 103.00 | 111.00 | 103.00 | 107.00 | 107.00 | 4.39% | 19,700 |
| Jan 28, 2026 | 101.50 | 104.00 | 101.00 | 102.50 | 102.50 | 0.99% | 3,823 |
| Jan 27, 2026 | 103.00 | 103.00 | 100.50 | 101.50 | 101.50 | -1.46% | 1,786 |
| Jan 26, 2026 | 103.00 | 103.00 | 100.50 | 103.00 | 103.00 | - | 4,254 |
| Jan 23, 2026 | 102.50 | 103.50 | 100.50 | 103.00 | 103.00 | 0.98% | 4,190 |
| Jan 22, 2026 | 98.80 | 103.00 | 97.80 | 102.00 | 102.00 | 4.08% | 6,414 |
| Jan 21, 2026 | 99.00 | 99.00 | 97.40 | 98.00 | 98.00 | -1.01% | 2,270 |
| Jan 20, 2026 | 98.80 | 99.60 | 96.00 | 99.00 | 99.00 | 2.06% | 5,166 |
| Jan 19, 2026 | 95.00 | 99.00 | 94.20 | 97.00 | 97.00 | 5.43% | 7,781 |
| Jan 16, 2026 | 96.20 | 96.20 | 92.00 | 92.00 | 92.00 | -4.17% | 3,308 |
| Jan 15, 2026 | 95.40 | 96.00 | 94.80 | 96.00 | 96.00 | - | 712 |
| Jan 14, 2026 | 96.20 | 96.40 | 94.00 | 96.00 | 96.00 | 2.13% | 1,033 |
| Jan 13, 2026 | 96.20 | 96.40 | 94.00 | 94.00 | 94.00 | -2.49% | 3,912 |
| Jan 12, 2026 | 98.40 | 98.60 | 96.00 | 96.40 | 96.40 | -0.82% | 1,976 |
| Jan 9, 2026 | 97.60 | 97.60 | 96.40 | 97.20 | 97.20 | -0.41% | 2,173 |
| Jan 8, 2026 | 97.60 | 97.80 | 97.20 | 97.60 | 97.60 | - | 2,107 |
| Jan 7, 2026 | 98.00 | 98.00 | 96.00 | 97.60 | 97.60 | - | 2,922 |
| Jan 5, 2026 | 94.20 | 98.60 | 94.20 | 97.60 | 97.60 | 4.27% | 4,480 |
| Jan 2, 2026 | 99.00 | 99.00 | 93.40 | 93.60 | 93.60 | 4.00% | 2,315 |
| Dec 30, 2025 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -0.22% | 3,264 |
| Dec 29, 2025 | 89.80 | 90.20 | 87.40 | 90.20 | 90.20 | 1.58% | 4,946 |
| Dec 23, 2025 | 90.60 | 90.60 | 88.40 | 88.80 | 88.80 | -1.77% | 5,902 |
| Dec 22, 2025 | 89.40 | 91.00 | 88.20 | 90.40 | 90.40 | 1.12% | 2,805 |
| Dec 19, 2025 | 90.00 | 91.00 | 88.80 | 89.40 | 89.40 | -0.45% | 2,573 |
| Dec 18, 2025 | 90.80 | 90.80 | 89.40 | 89.80 | 89.80 | -1.32% | 1,346 |
| Dec 17, 2025 | 89.80 | 92.00 | 89.80 | 91.00 | 91.00 | 2.48% | 1,212 |
| Dec 16, 2025 | 89.60 | 89.80 | 88.20 | 88.80 | 88.80 | -1.11% | 1,905 |
| Dec 15, 2025 | 92.00 | 92.00 | 88.00 | 89.80 | 89.80 | -0.88% | 1,445 |
| Dec 12, 2025 | 91.00 | 91.00 | 88.80 | 90.60 | 90.60 | 1.12% | 1,067 |
| Dec 11, 2025 | 88.00 | 89.80 | 87.20 | 89.60 | 89.60 | 0.67% | 2,667 |
| Dec 10, 2025 | 89.00 | 89.40 | 87.80 | 89.00 | 89.00 | - | 1,645 |
| Dec 9, 2025 | 90.00 | 90.80 | 86.00 | 89.00 | 89.00 | -2.20% | 1,639 |
| Dec 8, 2025 | 93.60 | 95.00 | 89.60 | 91.00 | 91.00 | -2.57% | 2,070 |
| 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 |