Skip to main content
Nestmedic S.A. (WSE:NST)
Poland flag Poland · Delayed Price · Currency is PLN
0.625
0.00 (0.00%)
At close: Mar 6, 2026

Nestmedic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.630.630.610.630.63-4,111
Mar 5, 20260.630.630.610.630.633.31%6,811
Mar 4, 20260.640.670.590.610.61-3.97%53,829
Mar 3, 20260.640.640.600.630.63-0.79%8,696
Mar 2, 20260.640.640.630.640.64-0.78%2,528
Feb 27, 20260.650.650.630.640.64-3.03%12,937
Feb 26, 20260.660.660.660.660.660.76%50
Feb 25, 20260.620.670.620.660.66-0.76%10,323
Feb 24, 20260.630.660.620.660.665.60%35,158
Feb 23, 20260.620.630.610.630.631.63%70,597
Feb 20, 20260.630.640.620.620.62-3.91%20,296
Feb 19, 20260.650.660.620.640.64-0.78%39,508
Feb 18, 20260.640.650.630.650.650.78%8,792
Feb 17, 20260.640.640.630.640.640.79%36,217
Feb 16, 20260.680.680.630.640.64-6.62%42,241
Feb 13, 20260.670.680.640.680.681.49%25,742
Feb 12, 20260.670.670.630.670.674.69%11,935
Feb 11, 20260.650.690.600.640.64-0.78%80,998
Feb 10, 20260.660.660.620.650.65-23,467
Feb 9, 20260.740.740.620.650.65-10.42%152,865
Feb 6, 20260.730.860.690.720.7214.29%628,230
Feb 5, 20260.640.640.610.630.635.00%223,185
Feb 4, 20260.670.670.600.600.60-6.98%34,284
Feb 3, 20260.670.680.640.650.65-3.01%54,345
Feb 2, 20260.670.670.670.670.67-224
Jan 30, 20260.680.680.640.670.67-2.21%6,814
Jan 29, 20260.690.690.650.680.68-1.45%11,501
Jan 28, 20260.690.690.690.690.69-1.43%555
Jan 27, 20260.700.710.650.700.700.72%4,648
Jan 26, 20260.650.700.630.700.7010.32%64,336
Jan 23, 20260.630.690.630.630.63-3.08%20,014
Jan 22, 20260.660.660.640.650.65-2.99%10,981
Jan 21, 20260.640.670.610.670.674.69%27,940
Jan 20, 20260.680.680.640.640.64-5.88%715
Jan 19, 20260.660.680.620.680.68-1.45%13,308
Jan 16, 20260.680.700.640.690.693.76%2,981
Jan 15, 20260.700.700.670.670.67-3.62%9,181
Jan 14, 20260.700.710.680.690.69-1.43%9,199
Jan 13, 20260.720.720.670.700.70-2.10%5,308
Jan 12, 20260.720.720.720.720.72-0.69%50
Jan 9, 20260.720.730.720.720.72-1.37%881
Jan 8, 20260.740.740.680.730.73-1.35%5,568
Jan 7, 20260.750.750.740.740.742.78%9,302
Jan 5, 20260.660.740.660.720.729.09%19,170
Jan 2, 20260.640.690.640.660.66-4.35%12,395
Dec 30, 20250.630.720.620.690.694.55%49,032
Dec 29, 20250.670.670.630.660.66-5,428
Dec 23, 20250.640.660.590.660.663.13%12,197
Dec 22, 20250.600.640.600.640.647.56%7,811
Dec 19, 20250.640.770.540.600.60-7.03%144,287
Dec 18, 20250.650.650.610.640.64-0.78%20,542
Dec 17, 20250.650.650.650.650.65-333
Dec 16, 20250.650.650.610.650.65-12,864
Dec 15, 20250.670.670.610.650.65-3.01%23,148
Dec 12, 20250.670.670.640.670.67-16,917
Dec 11, 20250.680.680.640.670.67-1.48%64,008
Dec 10, 20250.690.690.650.680.68-1.46%37,817
Dec 9, 20250.690.690.650.690.69-1.44%200,082
Dec 8, 20250.680.700.640.700.702.96%158,553
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