NEUCA S.A. (WSE:NEU)
Poland
· Delayed Price · Currency is PLN 818.00
-5.00 (-0.61%)
At close: Dec 5, 2025
NEUCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 722.00 | 731.00 | 709.00 | 722.00 | 722.00 | - | 3,720 |
| Oct 8, 2025 | 676.00 | 727.00 | 676.00 | 722.00 | 722.00 | 6.80% | 8,310 |
| Oct 7, 2025 | 672.00 | 684.00 | 670.00 | 676.00 | 676.00 | 0.60% | 603 |
| Oct 6, 2025 | 676.00 | 683.00 | 672.00 | 672.00 | 672.00 | -0.88% | 371 |
| Oct 3, 2025 | 673.00 | 680.00 | 673.00 | 678.00 | 678.00 | 0.30% | 650 |
| Oct 2, 2025 | 683.00 | 687.00 | 672.00 | 676.00 | 676.00 | -1.02% | 510 |
| Oct 1, 2025 | 690.00 | 690.00 | 675.00 | 683.00 | 683.00 | 1.19% | 424 |
| Sep 30, 2025 | 682.00 | 682.00 | 672.00 | 675.00 | 675.00 | -1.03% | 918 |
| Sep 29, 2025 | 690.00 | 690.00 | 680.00 | 682.00 | 682.00 | -1.30% | 649 |
| Sep 26, 2025 | 691.00 | 697.00 | 685.00 | 691.00 | 691.00 | -1.00% | 573 |
| Sep 25, 2025 | 699.00 | 701.00 | 689.00 | 698.00 | 698.00 | 0.43% | 442 |
| Sep 24, 2025 | 706.00 | 706.00 | 690.00 | 695.00 | 695.00 | -1.14% | 734 |
| Sep 23, 2025 | 694.00 | 704.00 | 694.00 | 703.00 | 703.00 | 2.03% | 363 |
| Sep 22, 2025 | 707.00 | 707.00 | 689.00 | 689.00 | 689.00 | -1.85% | 666 |
| Sep 19, 2025 | 703.00 | 707.00 | 693.00 | 702.00 | 702.00 | -0.14% | 1,386 |
| Sep 18, 2025 | 700.00 | 710.00 | 695.00 | 703.00 | 703.00 | 1.15% | 441 |
| Sep 17, 2025 | 711.00 | 712.00 | 689.00 | 695.00 | 695.00 | -2.11% | 1,233 |
| Sep 16, 2025 | 711.00 | 721.00 | 701.00 | 710.00 | 710.00 | -0.84% | 812 |
| Sep 15, 2025 | 706.00 | 723.00 | 701.00 | 716.00 | 716.00 | 1.85% | 1,182 |
| Sep 12, 2025 | 709.00 | 709.00 | 700.00 | 703.00 | 703.00 | -0.42% | 1,910 |
| Sep 11, 2025 | 713.00 | 717.00 | 698.00 | 706.00 | 706.00 | -0.70% | 761 |
| Sep 10, 2025 | 706.00 | 712.00 | 685.00 | 711.00 | 711.00 | 0.14% | 1,841 |
| Sep 9, 2025 | 703.00 | 711.00 | 701.00 | 710.00 | 710.00 | 1.14% | 2,701 |
| Sep 8, 2025 | 688.00 | 720.00 | 681.00 | 702.00 | 702.00 | 3.24% | 3,715 |
| Sep 5, 2025 | 686.00 | 697.00 | 680.00 | 680.00 | 680.00 | -1.31% | 968 |
| Sep 4, 2025 | 660.00 | 689.00 | 655.00 | 689.00 | 689.00 | 4.55% | 7,022 |
| Sep 3, 2025 | 661.00 | 661.00 | 656.00 | 659.00 | 659.00 | 0.46% | 432 |
| Sep 2, 2025 | 665.00 | 666.00 | 655.00 | 656.00 | 656.00 | -1.65% | 1,410 |
| Sep 1, 2025 | 649.00 | 669.00 | 649.00 | 667.00 | 667.00 | 2.77% | 4,071 |
| Aug 29, 2025 | 659.00 | 660.00 | 648.00 | 649.00 | 649.00 | -1.52% | 713 |
| Aug 28, 2025 | 657.00 | 660.00 | 651.00 | 659.00 | 659.00 | 0.46% | 1,605 |
| Aug 27, 2025 | 660.00 | 660.00 | 653.00 | 656.00 | 656.00 | -0.46% | 623 |
| Aug 26, 2025 | 661.00 | 665.00 | 655.00 | 659.00 | 659.00 | -0.15% | 734 |
| Aug 25, 2025 | 655.00 | 660.00 | 652.00 | 660.00 | 660.00 | 0.92% | 505 |
| Aug 22, 2025 | 658.00 | 658.00 | 647.00 | 654.00 | 654.00 | -0.61% | 866 |
| Aug 21, 2025 | 660.00 | 660.00 | 656.00 | 658.00 | 658.00 | -0.30% | 439 |
| Aug 20, 2025 | 661.00 | 664.00 | 657.00 | 660.00 | 660.00 | - | 1,270 |
| Aug 19, 2025 | 659.00 | 665.00 | 656.00 | 660.00 | 660.00 | 0.15% | 1,467 |
| Aug 18, 2025 | 659.00 | 659.00 | 656.00 | 659.00 | 659.00 | - | 1,478 |
| Aug 14, 2025 | 656.00 | 659.00 | 655.00 | 659.00 | 659.00 | 0.46% | 471 |
| Aug 13, 2025 | 660.00 | 660.00 | 655.00 | 656.00 | 656.00 | -0.15% | 360 |
| Aug 12, 2025 | 651.00 | 660.00 | 651.00 | 657.00 | 657.00 | 0.61% | 605 |
| Aug 11, 2025 | 660.00 | 664.00 | 653.00 | 653.00 | 653.00 | -1.06% | 1,000 |
| Aug 8, 2025 | 664.00 | 664.00 | 657.00 | 660.00 | 660.00 | - | 403 |
| Aug 7, 2025 | 660.00 | 661.00 | 655.00 | 660.00 | 660.00 | 0.76% | 1,156 |
| Aug 6, 2025 | 665.00 | 669.00 | 654.00 | 655.00 | 655.00 | -0.91% | 773 |
| Aug 5, 2025 | 675.00 | 678.00 | 652.00 | 661.00 | 661.00 | 1.23% | 1,589 |
| Aug 4, 2025 | 665.00 | 665.00 | 651.00 | 653.00 | 653.00 | -1.51% | 1,219 |
| Aug 1, 2025 | 663.00 | 669.00 | 655.00 | 663.00 | 663.00 | - | 770 |
| Jul 31, 2025 | 669.00 | 669.00 | 662.00 | 663.00 | 663.00 | -0.45% | 428 |
| Jul 30, 2025 | 670.00 | 677.00 | 662.00 | 666.00 | 666.00 | 0.30% | 910 |
| Jul 29, 2025 | 664.00 | 673.00 | 659.00 | 664.00 | 664.00 | 0.45% | 1,204 |
| Jul 28, 2025 | 669.00 | 672.00 | 660.00 | 661.00 | 661.00 | -1.34% | 872 |
| Jul 25, 2025 | 670.00 | 670.00 | 665.00 | 670.00 | 670.00 | 0.15% | 584 |
| Jul 24, 2025 | 672.00 | 672.00 | 665.00 | 669.00 | 669.00 | -0.15% | 865 |
| Jul 23, 2025 | 673.00 | 675.00 | 668.00 | 670.00 | 670.00 | - | 1,490 |
| Jul 22, 2025 | 677.00 | 681.00 | 667.00 | 670.00 | 670.00 | -0.74% | 1,061 |
| Jul 21, 2025 | 671.00 | 680.00 | 671.00 | 675.00 | 675.00 | -0.30% | 471 |
| Jul 18, 2025 | 684.00 | 686.00 | 672.00 | 677.00 | 677.00 | -0.15% | 641 |
| Jul 17, 2025 | 689.00 | 693.00 | 672.00 | 678.00 | 678.00 | -1.45% | 5,506 |