Newag S.A. (WSE:NWG)
Poland
· Delayed Price · Currency is PLN 99.30
-0.90 (-0.90%)
At close: Dec 5, 2025
Newag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 100.00 | 100.20 | 99.00 | 99.30 | 99.30 | -0.90% | 3,787 |
| Dec 4, 2025 | 99.00 | 100.60 | 98.10 | 100.20 | 100.20 | 1.21% | 6,268 |
| Dec 3, 2025 | 100.20 | 101.60 | 98.20 | 99.00 | 99.00 | -1.20% | 9,493 |
| Dec 2, 2025 | 100.20 | 101.40 | 99.70 | 100.20 | 100.20 | - | 7,326 |
| Dec 1, 2025 | 100.40 | 101.80 | 99.10 | 100.20 | 100.20 | -0.20% | 8,165 |
| Nov 28, 2025 | 100.60 | 101.00 | 100.00 | 100.40 | 100.40 | 0.50% | 7,324 |
| Nov 27, 2025 | 100.60 | 100.80 | 98.20 | 99.90 | 99.90 | -0.10% | 9,081 |
| Nov 26, 2025 | 100.60 | 100.80 | 99.50 | 100.00 | 100.00 | -0.20% | 4,936 |
| Nov 25, 2025 | 101.00 | 102.00 | 99.00 | 100.20 | 100.20 | 0.30% | 20,794 |
| Nov 24, 2025 | 98.00 | 101.00 | 98.00 | 99.90 | 99.90 | 3.20% | 22,262 |
| Nov 21, 2025 | 98.50 | 98.50 | 95.60 | 96.80 | 96.80 | -2.12% | 11,676 |
| Nov 20, 2025 | 100.00 | 101.20 | 98.10 | 98.90 | 98.90 | 0.92% | 12,144 |
| Nov 19, 2025 | 98.90 | 99.90 | 97.20 | 98.00 | 98.00 | 0.93% | 11,125 |
| Nov 18, 2025 | 99.00 | 99.00 | 95.20 | 97.10 | 97.10 | -1.42% | 18,156 |
| Nov 17, 2025 | 97.70 | 99.90 | 97.40 | 98.50 | 98.50 | 1.55% | 13,113 |
| Nov 14, 2025 | 97.10 | 98.90 | 95.20 | 97.00 | 97.00 | - | 6,135 |
| Nov 13, 2025 | 96.00 | 99.60 | 95.90 | 97.00 | 97.00 | -2.41% | 19,524 |
| Nov 12, 2025 | 99.90 | 102.00 | 98.00 | 99.40 | 99.40 | -0.50% | 13,830 |
| Nov 10, 2025 | 102.80 | 102.80 | 97.00 | 99.90 | 99.90 | 6.28% | 40,879 |
| Nov 7, 2025 | 95.00 | 95.00 | 91.70 | 94.00 | 94.00 | -1.05% | 9,416 |
| Nov 6, 2025 | 95.30 | 97.00 | 93.70 | 95.00 | 95.00 | - | 8,851 |
| Nov 5, 2025 | 94.30 | 95.40 | 93.80 | 95.00 | 95.00 | 1.50% | 4,369 |
| Nov 4, 2025 | 93.00 | 95.40 | 92.00 | 93.60 | 93.60 | 0.65% | 11,089 |
| Nov 3, 2025 | 91.00 | 94.50 | 90.70 | 93.00 | 93.00 | 2.31% | 10,517 |
| Oct 31, 2025 | 91.00 | 92.10 | 90.10 | 90.90 | 90.90 | -0.11% | 5,878 |
| Oct 30, 2025 | 90.00 | 91.00 | 89.20 | 91.00 | 91.00 | 1.22% | 7,469 |
| Oct 29, 2025 | 88.80 | 89.90 | 88.00 | 89.90 | 89.90 | 1.24% | 5,472 |
| Oct 28, 2025 | 87.70 | 89.30 | 87.70 | 88.80 | 88.80 | 1.25% | 8,529 |
| Oct 27, 2025 | 89.10 | 89.20 | 87.40 | 87.70 | 87.70 | -1.46% | 6,756 |
| Oct 24, 2025 | 89.00 | 89.20 | 88.40 | 89.00 | 89.00 | 0.56% | 47,192 |
| Oct 23, 2025 | 87.10 | 89.20 | 87.00 | 88.50 | 88.50 | 1.26% | 5,398 |
| Oct 22, 2025 | 87.80 | 88.70 | 86.20 | 87.40 | 87.40 | -0.46% | 27,029 |
| Oct 21, 2025 | 88.70 | 89.40 | 87.00 | 87.80 | 87.80 | -1.13% | 6,839 |
| Oct 20, 2025 | 85.20 | 88.90 | 84.60 | 88.80 | 88.80 | 4.23% | 86,551 |
| Oct 17, 2025 | 85.90 | 85.90 | 83.00 | 85.20 | 85.20 | -0.47% | 12,993 |
| Oct 16, 2025 | 84.00 | 85.60 | 82.10 | 85.60 | 85.60 | 2.15% | 5,482 |
| Oct 15, 2025 | 80.00 | 84.00 | 80.00 | 83.80 | 83.80 | 4.49% | 4,678 |
| Oct 14, 2025 | 81.20 | 82.00 | 79.40 | 80.20 | 80.20 | -2.91% | 12,991 |
| Oct 13, 2025 | 83.70 | 83.70 | 80.00 | 82.60 | 82.60 | -2.02% | 11,184 |
| Oct 10, 2025 | 84.60 | 85.40 | 83.50 | 84.30 | 84.30 | 0.36% | 5,151 |
| Oct 9, 2025 | 85.80 | 87.00 | 84.00 | 84.00 | 84.00 | -2.10% | 8,837 |
| Oct 8, 2025 | 85.40 | 86.00 | 84.30 | 85.80 | 85.80 | 0.47% | 4,259 |
| Oct 7, 2025 | 85.50 | 88.50 | 84.00 | 85.40 | 85.40 | 0.23% | 11,437 |
| Oct 6, 2025 | 85.50 | 87.00 | 84.60 | 85.20 | 85.20 | 0.24% | 9,996 |
| Oct 3, 2025 | 83.60 | 85.00 | 83.40 | 85.00 | 85.00 | 1.67% | 7,822 |
| Oct 2, 2025 | 84.30 | 85.40 | 83.30 | 83.60 | 83.60 | -1.42% | 6,010 |
| Oct 1, 2025 | 85.50 | 85.80 | 83.60 | 84.80 | 84.80 | -0.35% | 6,313 |
| Sep 30, 2025 | 85.90 | 85.90 | 83.60 | 85.10 | 85.10 | -0.47% | 7,431 |
| Sep 29, 2025 | 85.00 | 86.00 | 84.90 | 85.50 | 85.50 | 0.71% | 5,162 |
| Sep 26, 2025 | 84.40 | 86.00 | 84.20 | 84.90 | 84.90 | - | 6,954 |
| Sep 25, 2025 | 85.30 | 85.90 | 83.10 | 84.90 | 84.90 | -0.12% | 5,924 |
| Sep 24, 2025 | 85.90 | 85.90 | 83.30 | 85.00 | 85.00 | - | 6,673 |
| Sep 23, 2025 | 86.00 | 86.00 | 84.60 | 85.00 | 85.00 | 0.47% | 13,583 |
| Sep 22, 2025 | 85.90 | 86.50 | 83.10 | 84.60 | 84.60 | 0.48% | 8,258 |
| Sep 19, 2025 | 83.50 | 85.60 | 81.50 | 84.20 | 84.20 | 1.45% | 26,316 |
| Sep 18, 2025 | 82.50 | 85.00 | 82.50 | 83.00 | 83.00 | 0.24% | 7,143 |
| Sep 17, 2025 | 86.80 | 87.80 | 82.80 | 82.80 | 82.80 | -3.38% | 11,131 |
| Sep 16, 2025 | 86.20 | 88.80 | 85.70 | 85.70 | 85.70 | -0.92% | 10,187 |
| Sep 15, 2025 | 83.80 | 90.30 | 83.80 | 86.50 | 86.50 | 3.35% | 34,455 |
| Sep 12, 2025 | 84.70 | 84.70 | 83.20 | 83.70 | 83.70 | -1.18% | 3,925 |
| Sep 11, 2025 | 82.50 | 85.80 | 82.10 | 84.70 | 84.70 | 3.67% | 9,887 |
| Sep 10, 2025 | 83.90 | 83.90 | 80.20 | 81.70 | 81.70 | -2.62% | 24,546 |
| Sep 9, 2025 | 83.00 | 87.00 | 82.50 | 83.90 | 83.90 | 5.01% | 24,384 |
| Sep 8, 2025 | 78.90 | 79.90 | 78.90 | 79.90 | 79.90 | 1.14% | 8,282 |
| Sep 5, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 0.51% | 12,156 |
| Sep 4, 2025 | 78.80 | 78.80 | 77.30 | 78.60 | 78.60 | 0.64% | 8,838 |
| Sep 3, 2025 | 77.90 | 79.70 | 76.10 | 78.10 | 78.10 | 0.90% | 5,952 |
| Sep 2, 2025 | 77.70 | 78.60 | 76.00 | 77.40 | 77.40 | 0.39% | 4,541 |
| Sep 1, 2025 | 76.00 | 77.90 | 76.00 | 77.10 | 77.10 | 1.45% | 5,805 |
| Aug 29, 2025 | 78.50 | 78.50 | 75.70 | 76.00 | 76.00 | -3.18% | 5,353 |
| Aug 28, 2025 | 78.50 | 78.90 | 77.20 | 78.50 | 78.50 | - | 2,310 |
| Aug 27, 2025 | 79.00 | 79.80 | 77.00 | 78.50 | 78.50 | -0.63% | 6,288 |
| Aug 26, 2025 | 78.00 | 79.80 | 78.00 | 79.00 | 79.00 | 1.28% | 2,875 |
| Aug 25, 2025 | 78.90 | 80.10 | 78.00 | 78.00 | 78.00 | -1.27% | 3,021 |
| Aug 22, 2025 | 79.50 | 79.90 | 78.40 | 79.00 | 79.00 | -0.75% | 3,009 |
| Aug 21, 2025 | 79.80 | 81.80 | 79.00 | 79.60 | 79.60 | -1.24% | 3,719 |
| Aug 20, 2025 | 83.30 | 84.00 | 79.40 | 80.60 | 80.60 | -2.89% | 8,552 |
| Aug 19, 2025 | 78.70 | 83.00 | 75.40 | 83.00 | 83.00 | 5.46% | 37,347 |
| Aug 18, 2025 | 79.80 | 80.00 | 78.70 | 78.70 | 78.70 | -0.88% | 4,525 |
| Aug 14, 2025 | 79.80 | 80.50 | 77.60 | 79.40 | 79.40 | -0.50% | 9,041 |
| Aug 13, 2025 | 79.50 | 80.50 | 78.00 | 79.80 | 79.80 | 0.38% | 13,775 |
| Aug 12, 2025 | 78.50 | 81.00 | 78.00 | 79.50 | 79.50 | 1.27% | 22,044 |
| Aug 11, 2025 | 75.20 | 78.60 | 75.20 | 78.50 | 78.50 | 4.39% | 23,173 |
| Aug 8, 2025 | 74.30 | 75.20 | 74.00 | 75.20 | 75.20 | 1.21% | 2,481 |
| Aug 7, 2025 | 73.40 | 74.40 | 72.70 | 74.30 | 74.30 | 1.09% | 5,924 |
| Aug 6, 2025 | 73.10 | 74.20 | 73.10 | 73.50 | 73.50 | -0.41% | 3,133 |
| Aug 5, 2025 | 74.20 | 74.90 | 72.90 | 73.80 | 73.80 | - | 4,357 |
| Aug 4, 2025 | 71.00 | 73.80 | 71.00 | 73.80 | 73.80 | 2.79% | 9,607 |
| Aug 1, 2025 | 72.50 | 73.00 | 71.20 | 71.80 | 71.80 | -0.97% | 6,182 |
| Jul 31, 2025 | 73.70 | 73.70 | 72.20 | 72.50 | 72.50 | -0.96% | 2,038 |
| Jul 30, 2025 | 70.90 | 73.20 | 70.00 | 73.20 | 73.20 | 3.10% | 15,656 |
| Jul 29, 2025 | 70.20 | 71.00 | 68.30 | 71.00 | 71.00 | 1.14% | 32,854 |
| Jul 28, 2025 | 70.40 | 70.50 | 69.30 | 70.20 | 70.20 | -0.28% | 3,392 |
| Jul 25, 2025 | 70.60 | 70.60 | 69.70 | 70.40 | 70.40 | -0.28% | 1,445 |
| Jul 24, 2025 | 70.30 | 70.60 | 69.50 | 70.60 | 70.60 | 0.57% | 4,107 |
| Jul 23, 2025 | 70.30 | 70.30 | 69.60 | 70.20 | 70.20 | -0.14% | 2,166 |
| Jul 22, 2025 | 70.00 | 70.30 | 69.50 | 70.30 | 70.30 | -0.28% | 2,192 |
| Jul 21, 2025 | 70.30 | 70.50 | 69.60 | 70.50 | 70.50 | 0.28% | 2,725 |
| Jul 18, 2025 | 70.90 | 70.90 | 69.90 | 70.30 | 70.30 | -0.85% | 3,616 |
| Jul 17, 2025 | 70.70 | 71.00 | 69.40 | 70.90 | 70.90 | 0.28% | 3,458 |