NEUCA S.A. (WSE:NEU)
Poland
· Delayed Price · Currency is PLN 759.00
+14.00 (1.88%)
At close: Mar 9, 2026
NEUCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 745.00 | 760.00 | 726.00 | 759.00 | 759.00 | 1.88% | 1,210 |
| Mar 6, 2026 | 757.00 | 763.00 | 745.00 | 745.00 | 745.00 | -1.19% | 604 |
| Mar 5, 2026 | 752.00 | 769.00 | 743.00 | 754.00 | 754.00 | 0.53% | 837 |
| Mar 4, 2026 | 732.00 | 756.00 | 732.00 | 750.00 | 750.00 | 1.35% | 1,600 |
| Mar 3, 2026 | 752.00 | 755.00 | 735.00 | 740.00 | 740.00 | -1.60% | 1,048 |
| Mar 2, 2026 | 760.00 | 760.00 | 741.00 | 752.00 | 752.00 | -1.18% | 1,557 |
| Feb 27, 2026 | 768.00 | 769.00 | 758.00 | 761.00 | 761.00 | - | 284 |
| Feb 26, 2026 | 756.00 | 769.00 | 756.00 | 761.00 | 761.00 | 0.79% | 303 |
| Feb 25, 2026 | 757.00 | 765.00 | 748.00 | 755.00 | 755.00 | -0.79% | 736 |
| Feb 24, 2026 | 776.00 | 776.00 | 755.00 | 761.00 | 761.00 | -1.68% | 1,177 |
| Feb 23, 2026 | 785.00 | 785.00 | 767.00 | 774.00 | 774.00 | -0.64% | 715 |
| Feb 20, 2026 | 779.00 | 785.00 | 775.00 | 779.00 | 779.00 | - | 1,440 |
| Feb 19, 2026 | 777.00 | 782.00 | 773.00 | 779.00 | 779.00 | 0.26% | 597 |
| Feb 18, 2026 | 770.00 | 780.00 | 766.00 | 777.00 | 777.00 | 1.57% | 1,180 |
| Feb 17, 2026 | 775.00 | 775.00 | 765.00 | 765.00 | 765.00 | -1.29% | 390 |
| Feb 16, 2026 | 765.00 | 775.00 | 762.00 | 775.00 | 775.00 | 0.78% | 833 |
| Feb 13, 2026 | 769.00 | 773.00 | 760.00 | 769.00 | 769.00 | -0.77% | 1,173 |
| Feb 12, 2026 | 772.00 | 775.00 | 766.00 | 775.00 | 775.00 | -0.51% | 1,049 |
| Feb 11, 2026 | 783.00 | 787.00 | 773.00 | 779.00 | 779.00 | - | 1,373 |
| Feb 10, 2026 | 783.00 | 785.00 | 773.00 | 779.00 | 779.00 | 0.39% | 610 |
| Feb 9, 2026 | 785.00 | 787.00 | 773.00 | 776.00 | 776.00 | 0.26% | 856 |
| Feb 6, 2026 | 777.00 | 780.00 | 769.00 | 774.00 | 774.00 | -0.39% | 755 |
| Feb 5, 2026 | 794.00 | 794.00 | 767.00 | 777.00 | 777.00 | -2.26% | 1,676 |
| Feb 4, 2026 | 809.00 | 809.00 | 789.00 | 795.00 | 795.00 | -0.38% | 807 |
| Feb 3, 2026 | 784.00 | 804.00 | 784.00 | 798.00 | 798.00 | 2.31% | 961 |
| Feb 2, 2026 | 795.00 | 796.00 | 780.00 | 780.00 | 780.00 | -1.52% | 981 |
| Jan 30, 2026 | 794.00 | 795.00 | 782.00 | 792.00 | 792.00 | 0.38% | 828 |
| Jan 29, 2026 | 782.00 | 790.00 | 777.00 | 789.00 | 789.00 | 0.77% | 1,510 |
| Jan 28, 2026 | 794.00 | 794.00 | 780.00 | 783.00 | 783.00 | -1.51% | 1,262 |
| Jan 27, 2026 | 800.00 | 801.00 | 794.00 | 795.00 | 795.00 | -0.50% | 630 |
| Jan 26, 2026 | 804.00 | 804.00 | 791.00 | 799.00 | 799.00 | -0.62% | 833 |
| Jan 23, 2026 | 795.00 | 805.00 | 791.00 | 804.00 | 804.00 | 1.13% | 1,804 |
| Jan 22, 2026 | 799.00 | 809.00 | 791.00 | 795.00 | 795.00 | -1.49% | 3,181 |
| Jan 21, 2026 | 809.00 | 809.00 | 773.00 | 807.00 | 807.00 | -0.12% | 3,536 |
| Jan 20, 2026 | 815.00 | 815.00 | 798.00 | 808.00 | 808.00 | -0.74% | 1,172 |
| Jan 19, 2026 | 820.00 | 820.00 | 804.00 | 814.00 | 814.00 | -0.73% | 2,258 |
| Jan 16, 2026 | 831.00 | 840.00 | 814.00 | 820.00 | 820.00 | -1.20% | 1,806 |
| Jan 15, 2026 | 837.00 | 840.00 | 825.00 | 830.00 | 830.00 | -0.24% | 928 |
| Jan 14, 2026 | 835.00 | 841.00 | 822.00 | 832.00 | 832.00 | -0.36% | 1,313 |
| Jan 13, 2026 | 850.00 | 855.00 | 827.00 | 835.00 | 835.00 | -1.65% | 997 |
| Jan 12, 2026 | 849.00 | 857.00 | 840.00 | 849.00 | 849.00 | 0.59% | 1,035 |
| Jan 9, 2026 | 844.00 | 849.00 | 831.00 | 844.00 | 844.00 | - | 1,123 |
| Jan 8, 2026 | 850.00 | 857.00 | 837.00 | 844.00 | 844.00 | -0.71% | 2,819 |
| Jan 7, 2026 | 843.00 | 850.00 | 830.00 | 850.00 | 850.00 | 1.80% | 3,310 |
| Jan 5, 2026 | 840.00 | 843.00 | 828.00 | 835.00 | 835.00 | - | 2,402 |
| Jan 2, 2026 | 814.00 | 839.00 | 810.00 | 835.00 | 835.00 | 2.58% | 2,189 |
| Dec 30, 2025 | 819.00 | 831.00 | 812.00 | 814.00 | 814.00 | -0.61% | 805 |
| Dec 29, 2025 | 827.00 | 834.00 | 819.00 | 819.00 | 819.00 | -0.36% | 597 |
| Dec 23, 2025 | 838.00 | 838.00 | 816.00 | 822.00 | 822.00 | -1.56% | 884 |
| Dec 22, 2025 | 824.00 | 840.00 | 811.00 | 835.00 | 835.00 | 2.20% | 2,680 |
| Dec 19, 2025 | 787.00 | 821.00 | 785.00 | 817.00 | 817.00 | 2.77% | 3,578 |
| Dec 18, 2025 | 812.00 | 813.00 | 795.00 | 795.00 | 795.00 | -1.00% | 772 |
| Dec 17, 2025 | 815.00 | 817.00 | 803.00 | 803.00 | 803.00 | -1.71% | 326 |
| Dec 16, 2025 | 825.00 | 825.00 | 806.00 | 817.00 | 817.00 | -0.12% | 1,033 |
| Dec 15, 2025 | 825.00 | 829.00 | 807.00 | 818.00 | 818.00 | -0.85% | 2,939 |
| Dec 12, 2025 | 825.00 | 832.00 | 812.00 | 825.00 | 825.00 | - | 749 |
| Dec 11, 2025 | 826.00 | 826.00 | 803.00 | 825.00 | 825.00 | 0.73% | 2,509 |
| Dec 10, 2025 | 804.00 | 830.00 | 804.00 | 819.00 | 819.00 | 1.99% | 941 |
| Dec 9, 2025 | 815.00 | 815.00 | 769.00 | 803.00 | 803.00 | -1.47% | 1,462 |
| Dec 8, 2025 | 825.00 | 825.00 | 811.00 | 815.00 | 815.00 | -0.37% | 577 |
| Dec 5, 2025 | 829.00 | 831.00 | 809.00 | 818.00 | 818.00 | -0.61% | 1,305 |
| Dec 4, 2025 | 840.00 | 848.00 | 821.00 | 823.00 | 823.00 | -1.44% | 2,169 |
| Dec 3, 2025 | 840.00 | 840.00 | 823.00 | 835.00 | 835.00 | -0.60% | 1,983 |
| Dec 2, 2025 | 839.00 | 843.00 | 834.00 | 840.00 | 840.00 | 0.12% | 850 |
| Dec 1, 2025 | 837.00 | 843.00 | 831.00 | 839.00 | 839.00 | 0.48% | 1,102 |
| Nov 28, 2025 | 830.00 | 835.00 | 820.00 | 835.00 | 835.00 | 0.60% | 3,746 |
| Nov 27, 2025 | 814.00 | 830.00 | 813.00 | 830.00 | 830.00 | 1.34% | 1,234 |
| Nov 26, 2025 | 816.00 | 819.00 | 810.00 | 819.00 | 819.00 | 0.49% | 636 |
| Nov 25, 2025 | 810.00 | 818.00 | 799.00 | 815.00 | 815.00 | 0.62% | 1,095 |
| Nov 24, 2025 | 807.00 | 812.00 | 794.00 | 810.00 | 810.00 | 0.37% | 808 |
| Nov 21, 2025 | 814.00 | 815.00 | 793.00 | 807.00 | 807.00 | -0.86% | 919 |
| Nov 20, 2025 | 801.00 | 816.00 | 793.00 | 814.00 | 814.00 | 3.83% | 3,207 |
| Nov 19, 2025 | 771.00 | 791.00 | 771.00 | 784.00 | 784.00 | 0.77% | 767 |
| Nov 18, 2025 | 789.00 | 792.00 | 770.00 | 778.00 | 778.00 | -0.89% | 815 |
| Nov 17, 2025 | 794.00 | 795.00 | 784.00 | 785.00 | 785.00 | -0.63% | 199 |
| Nov 14, 2025 | 798.00 | 798.00 | 780.00 | 790.00 | 790.00 | -1.00% | 724 |
| Nov 13, 2025 | 805.00 | 805.00 | 782.00 | 798.00 | 798.00 | -0.99% | 734 |
| Nov 12, 2025 | 790.00 | 806.00 | 790.00 | 806.00 | 806.00 | 2.03% | 1,223 |
| Nov 10, 2025 | 800.00 | 804.00 | 790.00 | 790.00 | 790.00 | -1.37% | 587 |
| Nov 7, 2025 | 792.00 | 801.00 | 789.00 | 801.00 | 801.00 | 1.39% | 1,635 |
| Nov 6, 2025 | 793.00 | 801.00 | 783.00 | 790.00 | 790.00 | -0.25% | 1,575 |
| Nov 5, 2025 | 753.00 | 792.00 | 753.00 | 792.00 | 792.00 | 3.39% | 2,927 |
| Nov 4, 2025 | 740.00 | 770.00 | 732.00 | 766.00 | 766.00 | 3.23% | 1,690 |
| Nov 3, 2025 | 745.00 | 752.00 | 722.00 | 742.00 | 742.00 | -0.27% | 3,383 |
| Oct 31, 2025 | 746.00 | 758.00 | 741.00 | 744.00 | 744.00 | 0.54% | 683 |
| Oct 30, 2025 | 731.00 | 752.00 | 731.00 | 740.00 | 740.00 | 0.82% | 626 |
| Oct 29, 2025 | 752.00 | 752.00 | 716.00 | 734.00 | 734.00 | -1.21% | 638 |
| Oct 28, 2025 | 766.00 | 766.00 | 741.00 | 743.00 | 743.00 | -2.49% | 420 |
| Oct 27, 2025 | 758.00 | 770.00 | 750.00 | 762.00 | 762.00 | 1.60% | 1,914 |
| Oct 24, 2025 | 740.00 | 754.00 | 740.00 | 750.00 | 750.00 | 1.35% | 1,238 |
| Oct 23, 2025 | 741.00 | 746.00 | 738.00 | 740.00 | 740.00 | -0.13% | 553 |
| Oct 22, 2025 | 738.00 | 741.00 | 735.00 | 741.00 | 741.00 | 0.41% | 447 |
| Oct 21, 2025 | 740.00 | 744.00 | 735.00 | 738.00 | 738.00 | 0.68% | 974 |
| Oct 20, 2025 | 725.00 | 740.00 | 720.00 | 733.00 | 733.00 | 1.24% | 3,098 |
| Oct 17, 2025 | 741.00 | 746.00 | 717.00 | 724.00 | 724.00 | -1.63% | 1,842 |
| Oct 16, 2025 | 735.00 | 748.00 | 730.00 | 736.00 | 736.00 | 0.41% | 1,087 |
| Oct 15, 2025 | 717.00 | 735.00 | 713.00 | 733.00 | 733.00 | 3.53% | 987 |
| Oct 14, 2025 | 700.00 | 712.00 | 697.00 | 708.00 | 708.00 | 1.14% | 311 |
| Oct 13, 2025 | 715.00 | 718.00 | 700.00 | 700.00 | 700.00 | -2.51% | 1,014 |
| Oct 10, 2025 | 730.00 | 730.00 | 714.00 | 718.00 | 718.00 | -0.55% | 1,055 |