Skip to main content
NanoGroup S.A. (WSE:NNG)
Poland flag Poland · Delayed Price · Currency is PLN
2.495
+0.025 (1.01%)
Apr 29, 2026, 11:43 AM CET

NanoGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.492.532.462.472.47-2.76%29,672
Apr 27, 20262.542.542.482.542.540.20%40,930
Apr 24, 20262.542.542.502.542.54-0.20%45,358
Apr 23, 20262.562.562.492.542.54-0.20%31,325
Apr 22, 20262.562.582.502.552.55-0.59%94,584
Apr 21, 20262.542.572.512.562.560.79%29,815
Apr 20, 20262.512.582.482.542.540.79%41,636
Apr 17, 20262.542.542.452.522.520.20%83,227
Apr 16, 20262.592.652.472.522.52-2.71%458,756
Apr 15, 20262.552.592.502.592.591.77%32,740
Apr 14, 20262.502.552.492.542.541.60%36,901
Apr 13, 20262.442.512.442.502.500.81%53,094
Apr 10, 20262.482.492.432.482.48-30,546
Apr 9, 20262.492.502.422.482.48-0.40%23,204
Apr 8, 20262.502.512.452.492.490.81%20,466
Apr 7, 20262.502.502.452.472.47-1.00%22,207
Apr 2, 20262.502.502.442.502.50-10,965
Apr 1, 20262.502.502.462.502.50-0.20%12,263
Mar 31, 20262.512.522.452.502.500.40%19,007
Mar 30, 20262.542.542.442.492.49-1.19%45,614
Mar 27, 20262.532.532.432.522.520.20%28,617
Mar 26, 20262.532.532.452.522.52-0.59%38,618
Mar 25, 20262.372.542.372.532.531.20%23,488
Mar 24, 20262.472.512.452.502.50-1.19%19,595
Mar 23, 20262.492.562.322.532.531.20%128,858
Mar 20, 20262.542.562.502.502.50-0.20%733,600
Mar 19, 20262.532.552.502.512.51-0.20%38,703
Mar 18, 20262.512.552.502.512.51-19,722
Mar 17, 20262.512.562.512.512.510.40%29,260
Mar 16, 20262.552.572.502.502.50-1.19%22,764
Mar 13, 20262.532.562.502.532.530.80%54,293
Mar 12, 20262.532.532.502.512.51-0.79%81,352
Mar 11, 20262.512.572.512.532.531.00%51,618
Mar 10, 20262.512.572.502.512.51-1.38%34,598
Mar 9, 20262.512.552.502.542.540.59%63,653
Mar 6, 20262.562.572.512.532.53-1.37%41,976
Mar 5, 20262.522.562.512.562.560.39%18,843
Mar 4, 20262.552.552.512.552.550.20%18,870
Mar 3, 20262.532.552.512.552.550.79%128,746
Mar 2, 20262.532.562.522.532.53-1.37%115,614
Feb 27, 20262.532.572.532.562.560.39%25,849
Feb 26, 20262.582.582.532.552.55-0.97%104,456
Feb 25, 20262.572.602.552.582.580.19%40,324
Feb 24, 20262.562.592.542.572.570.78%82,181
Feb 23, 20262.542.582.502.552.550.39%328,451
Feb 20, 20262.652.652.542.542.54-4.51%223,087
Feb 19, 20262.672.702.572.662.660.38%130,429
Feb 18, 20262.682.782.602.652.65-1.30%723,375
Feb 17, 20262.792.832.602.692.69-3.59%343,714
Feb 16, 20262.672.882.662.792.794.31%341,424
Feb 13, 20262.582.742.562.672.672.89%180,851
Feb 12, 20262.602.602.562.602.60-44,625
Feb 11, 20262.622.642.572.602.60-0.76%54,874
Feb 10, 20262.602.642.602.622.62-0.57%30,161
Feb 9, 20262.582.652.582.632.632.73%61,014
Feb 6, 20262.572.572.552.562.560.20%29,709
Feb 5, 20262.652.652.512.562.56-2.67%178,902
Feb 4, 20262.632.652.632.632.630.57%83,560
Feb 3, 20262.662.702.612.612.61-1.51%133,465
Feb 2, 20262.592.732.592.652.652.51%389,177
Jan 30, 20262.572.612.572.592.59-0.39%91,837
Jan 29, 20262.632.642.602.602.60-1.70%95,544
Jan 28, 20262.612.652.602.642.641.15%98,489
Jan 27, 20262.732.732.592.612.61-3.33%173,299
Jan 26, 20262.582.752.582.702.704.85%394,339
Jan 23, 20262.562.592.552.582.580.59%38,969
Jan 22, 20262.642.652.522.562.56-2.85%107,878
Jan 21, 20262.572.652.512.642.642.53%150,492
Jan 20, 20262.572.602.502.572.57-1.15%85,918
Jan 19, 20262.612.612.562.602.60-0.38%34,808
Jan 16, 20262.572.612.562.612.611.56%47,433
Jan 15, 20262.622.662.562.572.57-0.39%77,543
Jan 14, 20262.602.632.502.582.58-0.77%90,771
Jan 13, 20262.622.632.592.602.60-0.76%49,982
Jan 12, 20262.642.652.592.622.62-0.57%74,825
Jan 9, 20262.672.702.602.642.64-1.31%121,633
Jan 8, 20262.622.682.592.672.671.91%256,963
Jan 7, 20262.742.742.592.622.62-4.03%180,188
Jan 5, 20262.682.742.682.732.731.87%216,539
Jan 2, 20262.612.702.612.682.681.13%64,677
Dec 30, 20252.602.662.602.652.65-48,333
Dec 29, 20252.602.652.562.652.651.92%42,879
Dec 23, 20252.622.632.572.602.60-0.76%48,811
Dec 22, 20252.632.632.592.622.62-0.57%19,795
Dec 19, 20252.632.662.572.642.640.19%104,096
Dec 18, 20252.632.652.572.632.63-116,588
Dec 17, 20252.632.692.592.632.630.38%37,141
Dec 16, 20252.582.732.582.622.621.55%61,209
Dec 15, 20252.602.652.572.582.58-58,843
Dec 12, 20252.742.742.562.582.58-2.64%87,280
Dec 11, 20252.752.752.652.652.65-3.81%23,714
Dec 10, 20252.682.782.652.762.761.66%39,974
Dec 9, 20252.822.822.702.712.71-2.17%4,380
Dec 8, 20252.722.832.722.772.771.84%15,896
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