NTT System S.A. (WSE:NTT)
Poland
· Delayed Price · Currency is PLN 9.10
+0.24 (2.71%)
At close: Dec 5, 2025
NTT System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.84 | 9.10 | 8.84 | 9.10 | 9.10 | 2.71% | 3,887 |
| Dec 4, 2025 | 9.24 | 9.24 | 8.86 | 8.86 | 8.86 | -4.11% | 7,615 |
| Dec 3, 2025 | 9.28 | 9.28 | 9.14 | 9.24 | 9.24 | 0.43% | 1,926 |
| Dec 2, 2025 | 9.30 | 9.32 | 9.20 | 9.20 | 9.20 | -1.08% | 7,815 |
| Dec 1, 2025 | 8.92 | 9.42 | 8.92 | 9.30 | 9.30 | 4.03% | 11,144 |
| Nov 28, 2025 | 9.16 | 9.30 | 8.90 | 8.94 | 8.94 | -1.54% | 3,503 |
| Nov 27, 2025 | 9.22 | 9.26 | 8.92 | 9.08 | 9.08 | -1.52% | 5,305 |
| Nov 26, 2025 | 9.32 | 9.60 | 8.84 | 9.22 | 9.22 | 1.99% | 41,653 |
| Nov 25, 2025 | 9.16 | 9.16 | 8.88 | 9.04 | 9.04 | -1.53% | 1,153 |
| Nov 24, 2025 | 8.58 | 9.24 | 8.56 | 9.18 | 9.18 | 7.24% | 14,472 |
| Nov 21, 2025 | 8.70 | 8.72 | 8.46 | 8.56 | 8.56 | -0.93% | 14,768 |
| Nov 20, 2025 | 8.60 | 8.78 | 8.54 | 8.64 | 8.64 | 0.47% | 4,869 |
| Nov 19, 2025 | 8.78 | 8.82 | 8.60 | 8.60 | 8.60 | -0.69% | 6,511 |
| Nov 18, 2025 | 8.90 | 8.90 | 8.60 | 8.66 | 8.66 | -2.26% | 2,114 |
| Nov 17, 2025 | 9.18 | 9.18 | 8.58 | 8.86 | 8.86 | -2.85% | 12,599 |
| Nov 14, 2025 | 9.28 | 9.28 | 9.00 | 9.12 | 9.12 | 1.33% | 3,817 |
| Nov 13, 2025 | 9.26 | 9.34 | 9.00 | 9.00 | 9.00 | -2.17% | 2,663 |
| Nov 12, 2025 | 9.12 | 9.24 | 9.00 | 9.20 | 9.20 | -1.50% | 1,942 |
| Nov 10, 2025 | 9.26 | 9.38 | 9.26 | 9.34 | 9.34 | 0.86% | 2,118 |
| Nov 7, 2025 | 9.26 | 9.26 | 8.94 | 9.26 | 9.26 | 3.35% | 4,192 |
| Nov 6, 2025 | 9.30 | 9.30 | 8.92 | 8.96 | 8.96 | -1.75% | 4,446 |
| Nov 5, 2025 | 9.30 | 9.30 | 9.12 | 9.12 | 9.12 | -1.51% | 4,464 |
| Nov 4, 2025 | 9.32 | 9.36 | 9.26 | 9.26 | 9.26 | -0.64% | 2,459 |
| Nov 3, 2025 | 9.30 | 9.38 | 9.14 | 9.32 | 9.32 | 0.22% | 4,155 |
| Oct 31, 2025 | 9.20 | 9.30 | 9.10 | 9.30 | 9.30 | 1.09% | 5,448 |
| Oct 30, 2025 | 9.20 | 9.20 | 9.16 | 9.20 | 9.20 | - | 710 |
| Oct 29, 2025 | 9.18 | 9.20 | 9.16 | 9.20 | 9.20 | - | 1,231 |
| Oct 28, 2025 | 9.20 | 9.26 | 9.18 | 9.20 | 9.20 | 0.44% | 3,957 |
| Oct 27, 2025 | 9.22 | 9.26 | 9.08 | 9.16 | 9.16 | -1.29% | 4,220 |
| Oct 24, 2025 | 9.38 | 9.38 | 9.10 | 9.28 | 9.28 | -1.07% | 5,217 |
| Oct 23, 2025 | 9.30 | 9.48 | 9.10 | 9.38 | 9.38 | 3.76% | 3,133 |
| Oct 22, 2025 | 8.52 | 9.36 | 8.52 | 9.04 | 9.04 | 7.11% | 20,554 |
| Oct 21, 2025 | 8.46 | 8.48 | 8.38 | 8.44 | 8.44 | -0.24% | 2,348 |
| Oct 20, 2025 | 8.64 | 8.64 | 8.22 | 8.46 | 8.46 | -2.31% | 19,613 |
| Oct 17, 2025 | 8.84 | 8.84 | 8.64 | 8.66 | 8.66 | -2.04% | 6,877 |
| Oct 16, 2025 | 8.94 | 8.94 | 8.82 | 8.84 | 8.84 | -1.12% | 3,313 |
| Oct 15, 2025 | 8.82 | 8.96 | 8.82 | 8.94 | 8.94 | -0.67% | 8,936 |
| Oct 14, 2025 | 9.46 | 9.56 | 9.00 | 9.00 | 9.00 | -4.26% | 16,531 |
| Oct 13, 2025 | 9.80 | 9.80 | 9.14 | 9.40 | 9.40 | -5.24% | 12,468 |
| Oct 10, 2025 | 9.96 | 9.96 | 9.80 | 9.92 | 9.92 | 0.20% | 2,060 |
| Oct 9, 2025 | 9.86 | 9.94 | 9.80 | 9.90 | 9.90 | 0.41% | 2,309 |
| Oct 8, 2025 | 9.98 | 9.98 | 9.86 | 9.86 | 9.86 | -0.40% | 3,001 |
| Oct 7, 2025 | 9.98 | 9.98 | 9.90 | 9.90 | 9.90 | -1.00% | 948 |
| Oct 6, 2025 | 9.90 | 10.05 | 9.90 | 10.00 | 10.00 | 1.21% | 4,532 |
| Oct 3, 2025 | 9.90 | 9.92 | 9.60 | 9.88 | 9.88 | - | 1,092 |
| Oct 2, 2025 | 9.54 | 10.10 | 9.02 | 9.88 | 9.88 | 5.33% | 31,345 |
| Oct 1, 2025 | 9.00 | 9.66 | 8.20 | 9.38 | 9.38 | -4.67% | 108,581 |
| Sep 30, 2025 | 9.80 | 10.30 | 9.20 | 9.84 | 9.84 | -2.09% | 27,418 |
| Sep 29, 2025 | 10.50 | 10.50 | 9.72 | 10.05 | 10.05 | -3.37% | 10,812 |
| Sep 26, 2025 | 10.40 | 10.60 | 10.40 | 10.40 | 10.40 | -0.48% | 3,235 |
| Sep 25, 2025 | 10.70 | 10.75 | 10.40 | 10.45 | 10.45 | -0.48% | 4,180 |
| Sep 24, 2025 | 10.75 | 10.75 | 10.25 | 10.50 | 10.50 | -1.87% | 3,931 |
| Sep 23, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.56 | -0.93% | 4,006 |
| Sep 22, 2025 | 10.90 | 10.90 | 10.70 | 10.80 | 10.66 | 1.89% | 3,300 |
| Sep 19, 2025 | 10.60 | 11.10 | 10.60 | 10.60 | 10.46 | - | 15,359 |
| Sep 18, 2025 | 10.55 | 10.70 | 10.40 | 10.60 | 10.46 | -1.40% | 5,371 |
| Sep 17, 2025 | 10.45 | 10.75 | 10.40 | 10.75 | 10.61 | 2.87% | 655 |
| Sep 16, 2025 | 10.80 | 10.80 | 10.40 | 10.45 | 10.31 | -3.24% | 3,277 |
| Sep 15, 2025 | 10.70 | 10.80 | 10.50 | 10.80 | 10.66 | 0.93% | 3,072 |
| Sep 12, 2025 | 10.40 | 10.70 | 10.30 | 10.70 | 10.56 | 0.94% | 683 |
| Sep 11, 2025 | 10.65 | 10.65 | 10.50 | 10.60 | 10.46 | -0.47% | 5,391 |
| Sep 10, 2025 | 10.70 | 10.75 | 10.50 | 10.65 | 10.51 | - | 1,135 |
| Sep 9, 2025 | 10.75 | 10.75 | 10.55 | 10.65 | 10.51 | -1.39% | 1,810 |
| Sep 8, 2025 | 10.80 | 10.90 | 10.50 | 10.80 | 10.66 | 0.47% | 3,159 |
| Sep 5, 2025 | 10.85 | 10.90 | 10.75 | 10.75 | 10.61 | -0.92% | 1,120 |
| Sep 4, 2025 | 10.70 | 10.85 | 10.60 | 10.85 | 10.71 | 1.88% | 3,354 |
| Sep 3, 2025 | 10.75 | 10.75 | 10.65 | 10.65 | 10.51 | -0.93% | 1,732 |
| Sep 2, 2025 | 10.80 | 10.85 | 10.50 | 10.75 | 10.61 | - | 4,648 |
| Sep 1, 2025 | 10.70 | 10.85 | 10.30 | 10.75 | 10.61 | 0.94% | 5,860 |
| Aug 29, 2025 | 10.85 | 10.85 | 10.20 | 10.65 | 10.51 | -0.47% | 23,727 |
| Aug 28, 2025 | 10.50 | 10.75 | 10.50 | 10.70 | 10.56 | - | 1,899 |
| Aug 27, 2025 | 10.85 | 10.90 | 10.65 | 10.70 | 10.56 | -0.93% | 5,107 |
| Aug 26, 2025 | 10.85 | 10.85 | 10.50 | 10.80 | 10.66 | 0.47% | 12,139 |
| Aug 25, 2025 | 10.40 | 10.75 | 10.40 | 10.75 | 10.61 | 0.47% | 3,469 |
| Aug 22, 2025 | 10.60 | 10.75 | 10.50 | 10.70 | 10.56 | -0.47% | 5,493 |
| Aug 21, 2025 | 10.80 | 10.80 | 10.55 | 10.75 | 10.61 | -0.92% | 1,685 |
| Aug 20, 2025 | 10.85 | 10.85 | 10.75 | 10.85 | 10.71 | -0.46% | 759 |
| Aug 19, 2025 | 10.60 | 10.95 | 10.60 | 10.90 | 10.76 | 1.40% | 8,568 |
| Aug 18, 2025 | 10.90 | 10.95 | 10.65 | 10.75 | 10.61 | -1.38% | 4,512 |
| Aug 14, 2025 | 10.70 | 11.10 | 10.70 | 10.90 | 10.76 | -1.80% | 13,290 |
| Aug 13, 2025 | 10.75 | 11.15 | 10.40 | 11.10 | 10.95 | 5.21% | 19,025 |
| Aug 12, 2025 | 10.50 | 10.90 | 10.50 | 10.55 | 10.41 | -3.21% | 11,199 |
| Aug 11, 2025 | 10.80 | 10.90 | 10.55 | 10.90 | 10.76 | 2.35% | 9,779 |
| Aug 8, 2025 | 10.80 | 10.80 | 10.60 | 10.65 | 10.51 | -1.39% | 2,221 |
| Aug 7, 2025 | 10.75 | 10.85 | 10.75 | 10.80 | 10.66 | 1.41% | 1,103 |
| Aug 6, 2025 | 10.60 | 10.85 | 10.60 | 10.65 | 10.51 | -1.39% | 6,563 |
| Aug 5, 2025 | 11.05 | 11.05 | 10.75 | 10.80 | 10.66 | -0.92% | 1,639 |
| Aug 4, 2025 | 11.00 | 11.00 | 10.80 | 10.90 | 10.76 | -0.91% | 837 |
| Aug 1, 2025 | 11.15 | 11.15 | 10.75 | 11.00 | 10.86 | -0.90% | 7,925 |
| Jul 31, 2025 | 11.15 | 11.15 | 10.80 | 11.10 | 10.95 | 0.91% | 2,445 |
| Jul 30, 2025 | 11.10 | 11.15 | 10.75 | 11.00 | 10.86 | -0.90% | 1,416 |
| Jul 29, 2025 | 10.55 | 11.15 | 10.55 | 11.10 | 10.95 | 4.23% | 5,491 |
| Jul 28, 2025 | 10.95 | 11.10 | 10.60 | 10.65 | 10.51 | -3.18% | 4,294 |
| Jul 25, 2025 | 10.90 | 11.00 | 10.70 | 11.00 | 10.86 | 1.38% | 1,118 |
| Jul 24, 2025 | 11.10 | 11.15 | 10.55 | 10.85 | 10.71 | -1.36% | 8,898 |
| Jul 23, 2025 | 11.10 | 11.10 | 10.85 | 11.00 | 10.86 | 1.38% | 1,394 |
| Jul 22, 2025 | 11.10 | 11.10 | 10.85 | 10.85 | 10.71 | -1.36% | 428 |
| Jul 21, 2025 | 11.15 | 11.15 | 10.85 | 11.00 | 10.86 | 0.46% | 4,168 |
| Jul 18, 2025 | 10.75 | 11.05 | 10.70 | 10.95 | 10.81 | 1.86% | 10,246 |
| Jul 17, 2025 | 10.90 | 10.90 | 10.70 | 10.75 | 10.61 | -2.27% | 885 |