NTT System S.A. (WSE:NTT)
Poland
· Delayed Price · Currency is PLN 11.55
-0.55 (-4.55%)
Mar 9, 2026, 5:00 PM CET
NTT System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.90 | 12.20 | 11.85 | 12.10 | 12.10 | 2.11% | 5,843 |
| Mar 5, 2026 | 11.75 | 11.90 | 11.55 | 11.85 | 11.85 | 0.85% | 2,214 |
| Mar 4, 2026 | 11.40 | 11.90 | 11.40 | 11.75 | 11.75 | 1.29% | 2,513 |
| Mar 3, 2026 | 11.55 | 12.25 | 11.35 | 11.60 | 11.60 | -0.85% | 6,600 |
| Mar 2, 2026 | 11.70 | 11.90 | 11.50 | 11.70 | 11.70 | -1.68% | 11,570 |
| Feb 27, 2026 | 12.00 | 12.15 | 11.90 | 11.90 | 11.90 | -0.42% | 1,638 |
| Feb 26, 2026 | 11.80 | 12.25 | 11.75 | 11.95 | 11.95 | 1.70% | 5,961 |
| Feb 25, 2026 | 11.75 | 11.85 | 11.75 | 11.75 | 11.75 | 1.73% | 1,360 |
| Feb 24, 2026 | 11.80 | 11.80 | 11.55 | 11.55 | 11.55 | -2.53% | 2,479 |
| Feb 23, 2026 | 11.80 | 11.90 | 11.50 | 11.85 | 11.85 | 3.95% | 3,991 |
| Feb 20, 2026 | 11.90 | 11.90 | 11.35 | 11.40 | 11.40 | -0.44% | 3,772 |
| Feb 19, 2026 | 11.70 | 12.10 | 11.45 | 11.45 | 11.45 | -6.15% | 7,708 |
| Feb 18, 2026 | 12.30 | 12.30 | 11.85 | 12.20 | 12.20 | -0.81% | 4,085 |
| Feb 17, 2026 | 12.15 | 12.50 | 11.95 | 12.30 | 12.30 | 1.65% | 4,592 |
| Feb 16, 2026 | 12.00 | 12.50 | 11.65 | 12.10 | 12.10 | 2.54% | 4,176 |
| Feb 13, 2026 | 12.20 | 12.20 | 11.80 | 11.80 | 11.80 | -4.45% | 8,014 |
| Feb 12, 2026 | 12.40 | 12.40 | 12.20 | 12.35 | 12.35 | -0.40% | 601 |
| Feb 11, 2026 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 3.77% | 14,358 |
| Feb 10, 2026 | 11.50 | 12.00 | 11.50 | 11.95 | 11.95 | 3.91% | 12,870 |
| Feb 9, 2026 | 11.30 | 11.50 | 11.05 | 11.50 | 11.50 | 2.68% | 10,351 |
| Feb 6, 2026 | 11.00 | 11.25 | 11.00 | 11.20 | 11.20 | 1.82% | 1,184 |
| Feb 5, 2026 | 11.20 | 11.40 | 10.85 | 11.00 | 11.00 | -2.22% | 15,808 |
| Feb 4, 2026 | 11.35 | 11.35 | 10.85 | 11.25 | 11.25 | 2.74% | 5,575 |
| Feb 3, 2026 | 11.10 | 11.40 | 10.75 | 10.95 | 10.95 | -0.45% | 5,543 |
| Feb 2, 2026 | 11.10 | 11.10 | 10.80 | 11.00 | 11.00 | -0.90% | 4,562 |
| Jan 30, 2026 | 10.95 | 11.10 | 10.70 | 11.10 | 11.10 | 0.91% | 4,538 |
| Jan 29, 2026 | 11.00 | 11.00 | 10.70 | 11.00 | 11.00 | - | 11,244 |
| Jan 28, 2026 | 10.95 | 11.15 | 10.85 | 11.00 | 11.00 | 1.85% | 6,573 |
| Jan 27, 2026 | 10.95 | 11.00 | 10.80 | 10.80 | 10.80 | -0.46% | 1,516 |
| Jan 26, 2026 | 11.05 | 11.05 | 10.80 | 10.85 | 10.85 | -1.36% | 2,892 |
| Jan 23, 2026 | 10.85 | 11.05 | 10.85 | 11.00 | 11.00 | 1.38% | 3,558 |
| Jan 22, 2026 | 11.00 | 11.15 | 10.80 | 10.85 | 10.85 | - | 5,320 |
| Jan 21, 2026 | 10.50 | 11.00 | 10.50 | 10.85 | 10.85 | 2.84% | 2,629 |
| Jan 20, 2026 | 10.80 | 10.80 | 10.50 | 10.55 | 10.55 | 0.48% | 2,639 |
| Jan 19, 2026 | 10.90 | 10.95 | 10.50 | 10.50 | 10.50 | -2.78% | 2,759 |
| Jan 16, 2026 | 10.80 | 11.05 | 10.80 | 10.80 | 10.80 | - | 3,620 |
| Jan 15, 2026 | 10.90 | 11.00 | 10.80 | 10.80 | 10.80 | - | 6,629 |
| Jan 14, 2026 | 10.95 | 10.95 | 10.60 | 10.80 | 10.80 | -1.37% | 1,771 |
| Jan 13, 2026 | 10.90 | 10.95 | 10.70 | 10.95 | 10.95 | 0.46% | 1,075 |
| Jan 12, 2026 | 10.95 | 11.05 | 10.60 | 10.90 | 10.90 | - | 14,285 |
| Jan 9, 2026 | 10.80 | 10.90 | 10.60 | 10.90 | 10.90 | 0.46% | 3,742 |
| Jan 8, 2026 | 10.95 | 10.95 | 10.55 | 10.85 | 10.85 | -1.36% | 9,627 |
| Jan 7, 2026 | 11.00 | 11.10 | 10.55 | 11.00 | 11.00 | - | 13,389 |
| Jan 5, 2026 | 10.90 | 11.10 | 10.70 | 11.00 | 11.00 | -0.90% | 27,853 |
| Jan 2, 2026 | 10.15 | 11.10 | 10.10 | 11.10 | 11.10 | 13.96% | 40,285 |
| Dec 30, 2025 | 9.48 | 9.94 | 9.40 | 9.74 | 9.74 | 2.74% | 17,431 |
| Dec 29, 2025 | 9.00 | 9.48 | 8.92 | 9.48 | 9.48 | 6.52% | 13,817 |
| Dec 23, 2025 | 8.86 | 9.18 | 8.80 | 8.90 | 8.90 | 0.23% | 15,414 |
| Dec 22, 2025 | 8.80 | 8.88 | 8.70 | 8.88 | 8.88 | 1.60% | 8,057 |
| Dec 19, 2025 | 8.88 | 8.88 | 8.74 | 8.74 | 8.74 | -1.58% | 3,121 |
| Dec 18, 2025 | 8.90 | 8.90 | 8.74 | 8.88 | 8.88 | - | 5,880 |
| Dec 17, 2025 | 8.88 | 8.88 | 8.78 | 8.88 | 8.88 | - | 4,537 |
| Dec 16, 2025 | 8.90 | 8.92 | 8.78 | 8.88 | 8.88 | -0.22% | 3,324 |
| Dec 15, 2025 | 8.92 | 8.92 | 8.86 | 8.90 | 8.90 | 0.45% | 1,971 |
| Dec 12, 2025 | 8.92 | 8.92 | 8.86 | 8.86 | 8.86 | -0.67% | 1,834 |
| Dec 11, 2025 | 8.88 | 8.92 | 8.80 | 8.92 | 8.92 | 0.22% | 5,062 |
| Dec 10, 2025 | 8.90 | 8.92 | 8.76 | 8.90 | 8.90 | - | 1,657 |
| Dec 9, 2025 | 9.10 | 9.10 | 8.72 | 8.90 | 8.90 | -0.45% | 12,552 |
| Dec 8, 2025 | 9.18 | 9.18 | 8.80 | 8.94 | 8.94 | -1.76% | 6,939 |
| 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 |