Noobz from Poland S.A. (WSE:NOB)
Poland
· Delayed Price · Currency is PLN 16.50
+0.20 (1.23%)
At close: Dec 1, 2025
Noobz from Poland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.10 | 16.20 | 15.60 | 16.20 | 16.20 | 1.89% | 370 |
| Dec 4, 2025 | 15.50 | 16.10 | 15.20 | 15.90 | 15.90 | 2.58% | 728 |
| Dec 3, 2025 | 15.70 | 15.70 | 14.60 | 15.50 | 15.50 | -1.90% | 497 |
| Dec 2, 2025 | 16.50 | 16.50 | 14.60 | 15.80 | 15.80 | -4.24% | 1,117 |
| Dec 1, 2025 | 15.60 | 16.50 | 15.60 | 16.50 | 16.50 | 1.23% | 140 |
| Nov 28, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 0.62% | 61 |
| Nov 27, 2025 | 16.40 | 16.40 | 15.50 | 16.20 | 16.20 | -0.61% | 64 |
| Nov 26, 2025 | 15.80 | 16.40 | 15.30 | 16.30 | 16.30 | 1.88% | 757 |
| Nov 25, 2025 | 16.40 | 16.40 | 15.80 | 16.00 | 16.00 | -2.44% | 208 |
| Nov 24, 2025 | 16.60 | 16.60 | 16.00 | 16.40 | 16.40 | -0.61% | 214 |
| Nov 21, 2025 | 16.80 | 16.80 | 16.10 | 16.50 | 16.50 | 2.48% | 169 |
| Nov 20, 2025 | 16.90 | 17.00 | 16.10 | 16.10 | 16.10 | -4.17% | 232 |
| Nov 19, 2025 | 16.80 | 16.80 | 16.20 | 16.80 | 16.80 | 1.82% | 255 |
| Nov 18, 2025 | 16.20 | 16.70 | 16.20 | 16.50 | 16.50 | -1.20% | 681 |
| Nov 17, 2025 | 18.00 | 18.00 | 16.40 | 16.70 | 16.70 | -5.11% | 552 |
| Nov 14, 2025 | 18.50 | 18.50 | 17.60 | 17.60 | 17.60 | -3.83% | 185 |
| Nov 13, 2025 | 18.20 | 18.60 | 17.60 | 18.30 | 18.30 | 2.23% | 199 |
| Nov 12, 2025 | 18.80 | 18.80 | 17.60 | 17.90 | 17.90 | -3.24% | 404 |
| Nov 10, 2025 | 18.00 | 18.90 | 17.60 | 18.50 | 18.50 | 5.11% | 1,307 |
| Nov 7, 2025 | 17.70 | 17.70 | 17.40 | 17.60 | 17.60 | -0.56% | 51 |
| Nov 6, 2025 | 18.00 | 18.00 | 16.90 | 17.70 | 17.70 | -5.85% | 460 |
| Nov 5, 2025 | 19.20 | 19.20 | 18.10 | 18.80 | 18.80 | -3.09% | 326 |
| Nov 4, 2025 | 20.00 | 20.00 | 18.70 | 19.40 | 19.40 | 2.11% | 1,316 |
| Nov 3, 2025 | 18.30 | 20.40 | 18.00 | 19.00 | 19.00 | 3.83% | 3,888 |
| Oct 31, 2025 | 18.20 | 18.30 | 17.30 | 18.30 | 18.30 | 0.55% | 81 |
| Oct 30, 2025 | 17.90 | 18.20 | 17.00 | 18.20 | 18.20 | 1.11% | 955 |
| Oct 29, 2025 | 16.60 | 18.00 | 16.30 | 18.00 | 18.00 | 6.51% | 2,046 |
| Oct 28, 2025 | 17.00 | 17.30 | 16.40 | 16.90 | 16.90 | -0.59% | 377 |
| Oct 27, 2025 | 16.30 | 17.50 | 15.70 | 17.00 | 17.00 | 4.29% | 1,080 |
| Oct 24, 2025 | 17.70 | 17.70 | 15.20 | 16.30 | 16.30 | -4.12% | 2,496 |
| Oct 23, 2025 | 18.60 | 19.00 | 16.80 | 17.00 | 17.00 | -5.56% | 3,685 |
| Oct 22, 2025 | 18.70 | 19.50 | 18.00 | 18.00 | 18.00 | 1.12% | 2,071 |
| Oct 21, 2025 | 20.20 | 20.60 | 17.80 | 17.80 | 17.80 | -10.55% | 1,688 |
| Oct 20, 2025 | 19.60 | 19.90 | 17.70 | 19.90 | 19.90 | 0.51% | 5,912 |
| Oct 17, 2025 | 22.00 | 22.80 | 17.80 | 19.80 | 19.80 | -12.39% | 7,796 |
| Oct 16, 2025 | 26.40 | 26.40 | 21.20 | 22.60 | 22.60 | 6.60% | 11,001 |
| Oct 15, 2025 | 24.80 | 24.80 | 21.20 | 21.20 | 21.20 | -11.67% | 3,183 |
| Oct 14, 2025 | 37.00 | 37.00 | 24.00 | 24.00 | 24.00 | -20.00% | 19,859 |
| Oct 13, 2025 | 21.00 | 30.00 | 19.50 | 30.00 | 30.00 | 45.63% | 16,810 |
| Oct 10, 2025 | 21.00 | 21.00 | 19.90 | 20.60 | 20.60 | 1.98% | 1,337 |
| Oct 9, 2025 | 19.40 | 20.40 | 19.40 | 20.20 | 20.20 | -0.98% | 1,093 |
| Oct 8, 2025 | 18.90 | 21.00 | 18.90 | 20.40 | 20.40 | 14.61% | 2,664 |
| Oct 7, 2025 | 18.30 | 18.30 | 17.80 | 17.80 | 17.80 | -1.66% | 275 |
| Oct 6, 2025 | 17.70 | 18.30 | 17.70 | 18.10 | 18.10 | 3.43% | 442 |
| Oct 3, 2025 | 17.90 | 17.90 | 17.20 | 17.50 | 17.50 | -1.69% | 367 |
| Oct 2, 2025 | 17.80 | 17.80 | 17.30 | 17.80 | 17.80 | -0.56% | 518 |
| Oct 1, 2025 | 17.70 | 18.00 | 17.00 | 17.90 | 17.90 | 2.29% | 638 |
| Sep 30, 2025 | 17.70 | 18.60 | 17.50 | 17.50 | 17.50 | 2.94% | 4,580 |
| Sep 29, 2025 | 19.00 | 19.00 | 17.00 | 17.00 | 17.00 | -8.11% | 2,871 |
| Sep 26, 2025 | 18.50 | 18.50 | 17.90 | 18.50 | 18.50 | - | 1,078 |
| Sep 25, 2025 | 17.30 | 18.60 | 17.30 | 18.50 | 18.50 | 2.78% | 1,916 |
| Sep 24, 2025 | 17.80 | 18.00 | 17.50 | 18.00 | 18.00 | 2.27% | 80 |
| Sep 23, 2025 | 18.00 | 18.00 | 17.40 | 17.60 | 17.60 | -1.68% | 789 |
| Sep 22, 2025 | 19.20 | 19.90 | 17.20 | 17.90 | 17.90 | -1.65% | 1,381 |
| Sep 19, 2025 | 18.80 | 19.50 | 18.20 | 18.20 | 18.20 | 4.60% | 1,357 |
| Sep 18, 2025 | 17.60 | 18.40 | 17.40 | 17.40 | 17.40 | 4.82% | 2,715 |
| Sep 17, 2025 | 15.90 | 19.00 | 15.90 | 16.60 | 16.60 | 7.79% | 5,262 |
| Sep 16, 2025 | 16.10 | 16.10 | 15.20 | 15.40 | 15.40 | -8.88% | 967 |
| Sep 15, 2025 | 15.00 | 16.90 | 15.00 | 16.90 | 16.90 | 14.19% | 2,063 |
| Sep 12, 2025 | 14.30 | 14.80 | 14.20 | 14.80 | 14.80 | - | 271 |
| Sep 11, 2025 | 14.70 | 14.80 | 14.20 | 14.80 | 14.80 | -0.67% | 181 |
| Sep 10, 2025 | 14.50 | 14.90 | 14.20 | 14.90 | 14.90 | 3.47% | 269 |
| Sep 9, 2025 | 12.60 | 14.80 | 12.60 | 14.40 | 14.40 | 14.29% | 1,372 |
| Sep 8, 2025 | 11.80 | 13.50 | 11.80 | 12.60 | 12.60 | 5.88% | 2,574 |
| Sep 5, 2025 | 11.90 | 11.90 | 11.60 | 11.90 | 11.90 | -1.65% | 2,310 |
| Sep 4, 2025 | 12.50 | 12.80 | 12.10 | 12.10 | 12.10 | -3.20% | 342 |
| Sep 3, 2025 | 12.90 | 12.90 | 12.50 | 12.50 | 12.50 | -3.10% | 16 |
| Sep 2, 2025 | 12.70 | 13.40 | 12.40 | 12.90 | 12.90 | - | 901 |
| Sep 1, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -1.53% | 215 |
| Aug 29, 2025 | 12.90 | 13.80 | 12.90 | 13.10 | 13.10 | -3.68% | 191 |
| Aug 28, 2025 | 12.50 | 14.20 | 12.20 | 13.60 | 13.60 | 3.03% | 1,230 |
| Aug 27, 2025 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | -5.71% | 87 |
| Aug 26, 2025 | 12.80 | 14.00 | 12.40 | 14.00 | 14.00 | 4.48% | 1,688 |
| Aug 25, 2025 | 12.20 | 13.40 | 12.20 | 13.40 | 13.40 | 3.88% | 986 |
| Aug 22, 2025 | 11.90 | 12.90 | 11.90 | 12.90 | 12.90 | 9.32% | 636 |
| Aug 21, 2025 | 11.80 | 12.40 | 11.80 | 11.80 | 11.80 | 0.85% | 82 |
| Aug 20, 2025 | 11.90 | 12.30 | 11.70 | 11.70 | 11.70 | -1.68% | 254 |
| Aug 19, 2025 | 12.20 | 12.50 | 11.90 | 11.90 | 11.90 | -2.46% | 633 |
| Aug 18, 2025 | 12.30 | 12.80 | 12.20 | 12.20 | 12.20 | - | 505 |
| Aug 14, 2025 | 13.00 | 13.00 | 12.20 | 12.20 | 12.20 | -6.15% | 200 |
| Aug 13, 2025 | 13.30 | 13.70 | 11.40 | 13.00 | 13.00 | -0.76% | 1,895 |
| Aug 12, 2025 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | -3.68% | 360 |
| Aug 11, 2025 | 14.00 | 14.00 | 13.60 | 13.60 | 13.60 | -2.16% | 301 |
| Aug 8, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | - | 22 |
| Aug 7, 2025 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -4.14% | 166 |
| Aug 6, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 5 |
| Aug 5, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | -0.68% | 55 |
| Aug 4, 2025 | 14.20 | 15.00 | 14.10 | 14.60 | 14.60 | 5.04% | 485 |
| Aug 1, 2025 | 14.30 | 14.30 | 13.90 | 13.90 | 13.90 | -0.71% | 85 |
| Jul 31, 2025 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | -2.78% | 968 |
| Jul 30, 2025 | 14.60 | 15.40 | 14.40 | 14.40 | 14.40 | -4.00% | 746 |
| Jul 29, 2025 | 16.30 | 16.30 | 14.60 | 15.00 | 15.00 | - | 896 |
| Jul 28, 2025 | 15.10 | 16.80 | 14.90 | 15.00 | 15.00 | 0.67% | 1,916 |
| Jul 25, 2025 | 17.90 | 18.00 | 14.90 | 14.90 | 14.90 | -17.22% | 1,481 |
| Jul 24, 2025 | 15.30 | 21.80 | 15.30 | 18.00 | 18.00 | 13.92% | 6,371 |
| Jul 23, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | 6.76% | 1,030 |
| Jul 22, 2025 | 14.80 | 15.40 | 14.80 | 14.80 | 14.80 | 4.23% | 765 |
| Jul 21, 2025 | 15.00 | 15.00 | 14.00 | 14.20 | 14.20 | 16.39% | 2,886 |
| Jul 18, 2025 | 16.50 | 19.00 | 12.00 | 12.20 | 12.20 | 1.67% | 9,692 |
| Jul 15, 2025 | 10.80 | 12.00 | 10.80 | 12.00 | 12.00 | 10.09% | 1,831 |