Skip to main content
Nestmedic S.A. (WSE:NST)
Poland flag Poland · Delayed Price · Currency is PLN
0.675
0.00 (0.00%)
At close: Dec 4, 2025

Nestmedic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.680.680.640.680.68-43
Dec 4, 20250.680.680.640.680.68-6,843
Dec 3, 20250.680.680.640.680.68-1.46%18,844
Dec 2, 20250.690.690.650.690.69-0.72%8,612
Dec 1, 20250.720.720.660.690.69-2.82%24,422
Nov 28, 20250.720.720.690.710.71-624
Nov 27, 20250.720.720.680.710.71-1.39%24,680
Nov 26, 20250.720.720.720.720.720.70%3,525
Nov 25, 20250.700.720.690.720.722.14%13,546
Nov 24, 20250.720.750.670.700.70-3.45%21,792
Nov 21, 20250.730.730.680.730.732.11%23,845
Nov 20, 20250.770.770.700.710.71-6.58%38,101
Nov 19, 20250.700.760.700.760.767.04%126,690
Nov 18, 20250.770.770.700.710.71-8.97%29,131
Nov 17, 20250.750.780.750.780.784.00%175
Nov 14, 20250.720.750.700.750.754.90%373,779
Nov 13, 20250.720.720.690.720.72-0.69%15,564
Nov 12, 20250.730.730.710.720.72-0.69%6,925
Nov 10, 20250.710.730.700.730.73-0.68%56,182
Nov 7, 20250.760.760.710.730.73-1.35%27,666
Nov 6, 20250.730.770.710.740.74-2.63%197,704
Nov 5, 20250.750.790.720.760.76-208,379
Nov 4, 20250.740.760.730.760.76-170,371
Nov 3, 20250.790.790.720.760.76-4.40%37,321
Oct 31, 20250.820.820.750.800.80-3.05%34,365
Oct 30, 20250.830.830.780.820.82-0.61%108,593
Oct 29, 20250.830.830.780.830.83-346
Oct 28, 20250.830.830.800.830.831.85%92,991
Oct 27, 20250.800.830.800.810.811.25%67,710
Oct 24, 20250.870.870.800.800.80-8.57%117,318
Oct 23, 20250.820.880.810.880.882.34%218,487
Oct 22, 20250.840.860.820.860.862.40%36,032
Oct 21, 20250.840.850.810.840.84-0.60%26,779
Oct 20, 20250.840.840.800.840.841.20%26,678
Oct 17, 20250.830.840.800.830.83-45,310
Oct 16, 20250.780.830.780.830.836.41%43,158
Oct 15, 20250.720.780.710.780.784.70%28,387
Oct 14, 20250.770.770.710.750.75-3.87%21,164
Oct 13, 20250.790.790.730.780.78-1.90%9,113
Oct 10, 20250.780.800.750.790.791.28%4,260
Oct 9, 20250.780.780.750.780.780.65%4,545
Oct 8, 20250.750.790.730.780.78-0.64%34,961
Oct 7, 20250.780.780.750.780.78-13,988
Oct 6, 20250.790.790.750.780.78-1.89%47,620
Oct 3, 20250.760.810.750.800.80-4.79%168,326
Oct 2, 20250.860.860.800.840.84-2.34%17,005
Oct 1, 20250.860.940.790.860.866.21%241,788
Sep 30, 20250.810.860.790.810.81-53,214
Sep 29, 20250.800.810.760.810.812.55%23,811
Sep 26, 20250.820.820.770.790.79-3.68%49,762
Sep 25, 20250.820.820.770.820.82-0.61%28,406
Sep 24, 20250.850.850.750.820.82-4.09%194,639
Sep 23, 20250.840.900.810.860.861.79%110,113
Sep 22, 20250.930.930.840.840.84-5.08%51,721
Sep 19, 20250.881.080.840.890.891.14%629,098
Sep 18, 20250.870.880.820.880.882.94%64,019
Sep 17, 20250.840.890.820.850.854.29%145,783
Sep 16, 20250.800.820.780.820.821.87%55,307
Sep 15, 20250.810.850.790.800.80-0.62%58,502
Sep 12, 20250.800.820.780.810.81-1.83%69,087
Sep 11, 20250.880.890.790.820.827.89%380,450
Sep 10, 20250.780.780.720.760.76-1.94%25,716
Sep 9, 20250.820.830.730.780.78-6.63%271,331
Sep 8, 20250.920.920.800.830.83-7.26%209,714
Sep 5, 20250.830.930.810.900.909.82%443,780
Sep 4, 20250.800.820.740.820.821.87%196,838
Sep 3, 20250.840.880.730.800.80-2.44%877,141
Sep 2, 20250.640.910.630.820.8230.16%1,530,763
Sep 1, 20250.620.640.590.630.634.13%60,303
Aug 29, 20250.620.630.600.610.61-2.42%18,653
Aug 28, 20250.620.620.590.620.620.81%3,420
Aug 27, 20250.610.620.590.620.621.65%11,867
Aug 26, 20250.610.610.580.610.61-0.82%96,151
Aug 25, 20250.640.650.590.610.61-3.17%107,225
Aug 22, 20250.630.650.610.630.630.80%133,024
Aug 21, 20250.620.660.600.630.631.63%237,108
Aug 20, 20250.630.630.580.620.62-2.38%66,992
Aug 19, 20250.600.640.580.630.63-97,929
Aug 18, 20250.680.680.600.630.63-5.97%123,114
Aug 14, 20250.630.680.620.670.670.75%45,036
Aug 13, 20250.700.700.620.670.67-7.64%286,756
Aug 12, 20250.800.890.680.720.72-16.28%631,591
Aug 11, 20250.861.020.740.860.863.61%516,205
Aug 8, 20250.650.880.640.830.8328.68%661,206
Aug 7, 20250.590.680.540.650.659.32%550,712
Aug 6, 20250.540.630.540.590.5915.69%304,494
Aug 5, 20250.510.530.490.510.514.08%74,406
Aug 4, 20250.480.490.480.490.492.08%20,623
Aug 1, 20250.450.480.450.480.48-2.44%18,001
Jul 31, 20250.470.510.460.490.494.68%68,045
Jul 30, 20250.460.500.460.470.472.17%77,845
Jul 29, 20250.470.470.430.460.46-1.29%54,260
Jul 28, 20250.440.470.440.470.475.91%20,674
Jul 25, 20250.450.470.430.440.44-1.35%74,199
Jul 24, 20250.430.450.430.450.450.45%7,668
Jul 23, 20250.460.460.420.440.44-3.06%20,966
Jul 22, 20250.440.460.440.460.465.53%20,706
Jul 21, 20250.430.430.430.430.431.88%14,514
Jul 18, 20250.430.430.400.430.43-0.47%21,444
Jul 17, 20250.420.430.400.430.431.90%23,878