Skip to main content
NanoGroup S.A. (WSE:NNG)
Poland flag Poland · Delayed Price · Currency is PLN
2.720
-0.050 (-1.81%)
At close: Dec 5, 2025

NanoGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.852.852.652.722.72-1.81%75,005
Dec 4, 20252.922.922.742.772.77-5.30%57,054
Dec 3, 20252.983.002.812.932.93-1.52%52,360
Dec 2, 20252.912.972.882.972.972.77%53,127
Dec 1, 20252.912.972.822.892.89-0.69%32,507
Nov 28, 20252.873.072.872.912.911.39%107,571
Nov 27, 20252.872.882.812.872.870.70%35,722
Nov 26, 20252.912.912.752.852.85-2.23%71,471
Nov 25, 20253.153.202.892.922.92-6.57%129,495
Nov 24, 20252.903.142.903.123.127.96%461,359
Nov 21, 20252.732.912.632.892.896.06%251,974
Nov 20, 20252.682.732.612.732.734.41%41,082
Nov 19, 20252.702.702.602.612.61-2.97%12,734
Nov 18, 20252.552.722.502.692.695.49%53,107
Nov 17, 20252.582.652.512.552.55-1.16%42,962
Nov 14, 20252.552.602.502.582.581.38%36,388
Nov 13, 20252.532.572.472.552.550.79%19,134
Nov 12, 20252.512.532.502.532.53-0.59%19,162
Nov 10, 20252.442.572.442.542.542.63%34,855
Nov 7, 20252.502.502.442.482.48-0.80%6,456
Nov 6, 20252.452.512.432.502.501.84%12,465
Nov 5, 20252.492.562.252.452.45-1.61%26,738
Nov 4, 20252.482.602.462.492.49-2.35%16,749
Nov 3, 20252.542.652.482.552.551.59%16,046
Oct 31, 20252.522.522.452.512.510.20%13,926
Oct 30, 20252.502.532.472.512.510.20%9,215
Oct 29, 20252.462.522.462.502.501.63%19,754
Oct 28, 20252.482.502.422.462.46-0.81%39,897
Oct 27, 20252.532.532.442.482.48-0.80%38,188
Oct 24, 20252.502.542.442.502.500.20%19,481
Oct 23, 20252.512.522.432.502.50-0.20%30,317
Oct 22, 20252.542.542.442.502.50-1.38%31,046
Oct 21, 20252.482.542.472.542.541.40%35,178
Oct 20, 20252.562.562.482.502.50-2.91%23,570
Oct 17, 20252.562.602.422.582.581.18%112,823
Oct 16, 20252.592.612.532.552.55-1.74%24,902
Oct 15, 20252.622.642.552.592.59-0.77%33,062
Oct 14, 20252.622.652.552.612.610.38%45,195
Oct 13, 20252.632.692.592.602.60-2.44%44,445
Oct 10, 20252.692.692.602.672.67-1.11%46,162
Oct 9, 20252.632.752.582.702.702.28%150,899
Oct 8, 20252.682.682.642.642.64-2.59%36,059
Oct 7, 20252.682.712.662.712.710.19%33,319
Oct 6, 20252.772.772.682.702.70-2.17%28,004
Oct 3, 20252.732.782.682.762.761.28%23,769
Oct 2, 20252.682.732.682.732.732.25%6,814
Oct 1, 20252.752.752.662.672.67-2.74%40,973
Sep 30, 20252.742.752.742.742.740.74%7,455
Sep 29, 20252.752.762.692.722.72-0.91%56,098
Sep 26, 20252.792.792.702.752.75-1.79%41,327
Sep 25, 20252.772.822.702.802.800.90%60,540
Sep 24, 20252.822.822.682.772.77-1.77%132,183
Sep 23, 20252.702.852.672.822.822.92%133,627
Sep 22, 20252.752.762.642.742.741.11%35,861
Sep 19, 20252.652.762.652.712.714.43%37,619
Sep 18, 20252.642.692.602.602.60-1.70%23,478
Sep 17, 20252.662.702.602.642.64-1.49%21,786
Sep 16, 20252.702.702.642.682.68-2.19%20,926
Sep 15, 20252.682.792.682.742.74-1.08%28,511
Sep 12, 20252.722.792.682.772.771.84%8,159
Sep 11, 20252.782.782.662.722.72-2.16%11,986
Sep 10, 20252.702.792.672.782.780.54%37,071
Sep 9, 20252.672.782.622.772.773.36%45,905
Sep 8, 20252.652.752.652.682.680.94%23,259
Sep 5, 20252.682.732.612.652.65-0.19%6,920
Sep 4, 20252.622.672.612.662.660.19%30,518
Sep 3, 20252.622.692.622.652.65-2.39%69,076
Sep 2, 20252.732.782.722.722.72-0.37%10,477
Sep 1, 20252.792.842.632.732.73-3.54%16,104
Aug 29, 20252.822.872.772.832.83-1.91%12,108
Aug 28, 20252.842.892.822.882.880.17%33,419
Aug 27, 20252.832.902.812.882.882.68%16,352
Aug 26, 20252.882.942.802.802.80-142,288
Aug 25, 20252.822.822.722.802.80-0.53%16,995
Aug 22, 20252.752.882.752.822.822.55%32,650
Aug 21, 20252.712.752.692.752.751.86%38,006
Aug 20, 20252.652.702.652.702.701.89%8,755
Aug 19, 20252.652.712.652.652.65-1.31%9,747
Aug 18, 20252.712.722.652.682.68-1.11%8,640
Aug 14, 20252.642.712.632.712.710.18%13,263
Aug 13, 20252.722.732.652.712.710.56%9,928
Aug 12, 20252.712.732.692.692.69-0.37%2,300
Aug 11, 20252.642.732.632.702.70-0.74%11,711
Aug 8, 20252.622.742.622.722.723.23%18,914
Aug 7, 20252.702.702.642.642.64-2.23%11,005
Aug 6, 20252.662.762.642.702.701.13%24,874
Aug 5, 20252.742.742.592.672.67-3.09%26,930
Aug 4, 20252.622.872.572.752.754.96%138,453
Aug 1, 20252.652.692.582.622.620.38%18,414
Jul 31, 20252.562.652.552.612.614.19%36,267
Jul 30, 20252.522.562.502.512.51-0.79%9,622
Jul 29, 20252.582.582.402.532.53-2.13%21,044
Jul 28, 20252.582.582.532.582.58-12,243
Jul 25, 20252.592.592.512.582.581.18%15,035
Jul 24, 20252.652.652.502.552.55-3.77%49,860
Jul 23, 20252.662.752.502.652.65-0.75%37,124
Jul 22, 20252.572.702.572.672.673.89%12,808
Jul 21, 20252.642.642.572.572.57-2.47%8,634
Jul 18, 20252.642.642.632.642.64-3,707
Jul 17, 20252.632.642.592.642.64-0.19%4,936