Newag S.A. (WSE:NWG)
Poland
· Delayed Price · Currency is PLN 107.00
-0.80 (-0.74%)
At close: Mar 9, 2026
Newag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 103.60 | 107.80 | 98.70 | 107.00 | 107.00 | -0.74% | 59,893 |
| Mar 6, 2026 | 108.60 | 110.00 | 101.40 | 107.80 | 107.80 | -0.74% | 30,524 |
| Mar 5, 2026 | 110.00 | 111.60 | 107.80 | 108.60 | 108.60 | -1.27% | 33,540 |
| Mar 4, 2026 | 105.60 | 111.40 | 105.60 | 110.00 | 110.00 | 3.77% | 25,567 |
| Mar 3, 2026 | 115.40 | 115.80 | 105.40 | 106.00 | 106.00 | -6.85% | 48,237 |
| Mar 2, 2026 | 113.00 | 115.60 | 108.80 | 113.80 | 113.80 | -3.23% | 43,318 |
| Feb 27, 2026 | 120.00 | 120.20 | 116.20 | 117.60 | 117.60 | -2.16% | 17,375 |
| Feb 26, 2026 | 121.80 | 122.00 | 119.00 | 120.20 | 120.20 | -0.50% | 7,297 |
| Feb 25, 2026 | 120.80 | 121.00 | 119.40 | 120.80 | 120.80 | -0.17% | 6,235 |
| Feb 24, 2026 | 123.00 | 123.60 | 118.80 | 121.00 | 121.00 | -1.63% | 14,845 |
| Feb 23, 2026 | 121.00 | 124.80 | 120.00 | 123.00 | 123.00 | 1.65% | 9,667 |
| Feb 20, 2026 | 123.00 | 123.00 | 119.00 | 121.00 | 121.00 | -1.63% | 17,949 |
| Feb 19, 2026 | 123.60 | 124.60 | 121.60 | 123.00 | 123.00 | -0.97% | 7,820 |
| Feb 18, 2026 | 121.80 | 124.40 | 121.80 | 124.20 | 124.20 | 1.97% | 8,871 |
| Feb 17, 2026 | 125.60 | 125.60 | 121.60 | 121.80 | 121.80 | -2.09% | 7,418 |
| Feb 16, 2026 | 126.80 | 126.80 | 123.00 | 124.40 | 124.40 | -2.05% | 8,257 |
| Feb 13, 2026 | 127.80 | 128.00 | 124.00 | 127.00 | 127.00 | -0.78% | 10,411 |
| Feb 12, 2026 | 126.40 | 128.20 | 126.00 | 128.00 | 128.00 | - | 16,144 |
| Feb 11, 2026 | 129.60 | 129.80 | 126.80 | 128.00 | 128.00 | 0.63% | 20,441 |
| Feb 10, 2026 | 126.40 | 130.60 | 126.00 | 127.20 | 127.20 | 1.92% | 24,609 |
| Feb 9, 2026 | 123.40 | 126.60 | 122.20 | 124.80 | 124.80 | 1.46% | 17,809 |
| Feb 6, 2026 | 122.40 | 124.40 | 121.00 | 123.00 | 123.00 | 0.33% | 12,205 |
| Feb 5, 2026 | 127.00 | 128.00 | 120.60 | 122.60 | 122.60 | -3.46% | 22,704 |
| Feb 4, 2026 | 126.00 | 128.00 | 125.20 | 127.00 | 127.00 | 1.76% | 20,786 |
| Feb 3, 2026 | 126.00 | 128.60 | 123.00 | 124.80 | 124.80 | -0.64% | 34,741 |
| Feb 2, 2026 | 124.00 | 125.60 | 120.20 | 125.60 | 125.60 | 0.80% | 26,276 |
| Jan 30, 2026 | 124.20 | 126.00 | 121.80 | 124.60 | 124.60 | -0.16% | 21,175 |
| Jan 29, 2026 | 126.40 | 127.00 | 123.00 | 124.80 | 124.80 | -0.95% | 19,202 |
| Jan 28, 2026 | 128.00 | 129.00 | 124.20 | 126.00 | 126.00 | -1.25% | 29,185 |
| Jan 27, 2026 | 122.60 | 128.60 | 122.60 | 127.60 | 127.60 | 4.08% | 37,833 |
| Jan 26, 2026 | 117.00 | 123.80 | 115.00 | 122.60 | 122.60 | 5.15% | 46,730 |
| Jan 23, 2026 | 111.00 | 119.00 | 110.80 | 116.60 | 116.60 | 6.58% | 41,351 |
| Jan 22, 2026 | 106.00 | 110.80 | 105.60 | 109.40 | 109.40 | 4.39% | 39,657 |
| Jan 21, 2026 | 102.80 | 105.60 | 100.80 | 104.80 | 104.80 | 3.15% | 30,254 |
| Jan 20, 2026 | 104.40 | 104.40 | 100.00 | 101.60 | 101.60 | -2.87% | 22,258 |
| Jan 19, 2026 | 103.00 | 104.60 | 101.80 | 104.60 | 104.60 | 1.55% | 12,609 |
| Jan 16, 2026 | 104.00 | 105.00 | 102.60 | 103.00 | 103.00 | -0.96% | 7,893 |
| Jan 15, 2026 | 104.40 | 107.00 | 103.00 | 104.00 | 104.00 | 0.97% | 18,211 |
| Jan 14, 2026 | 104.00 | 104.60 | 102.00 | 103.00 | 103.00 | -0.96% | 18,395 |
| Jan 13, 2026 | 99.50 | 106.00 | 99.50 | 104.00 | 104.00 | 4.52% | 43,134 |
| Jan 12, 2026 | 99.60 | 99.60 | 98.60 | 99.50 | 99.50 | 0.51% | 13,337 |
| Jan 9, 2026 | 97.40 | 99.00 | 97.10 | 99.00 | 99.00 | 0.41% | 18,587 |
| Jan 8, 2026 | 98.00 | 99.00 | 97.00 | 98.60 | 98.60 | 0.61% | 9,056 |
| Jan 7, 2026 | 97.00 | 98.00 | 96.40 | 98.00 | 98.00 | 1.55% | 18,839 |
| Jan 5, 2026 | 96.60 | 97.70 | 95.40 | 96.50 | 96.50 | 0.73% | 17,858 |
| Jan 2, 2026 | 96.00 | 96.50 | 94.10 | 95.80 | 95.80 | 1.59% | 20,760 |
| Dec 30, 2025 | 94.80 | 95.30 | 94.00 | 94.30 | 94.30 | -0.53% | 10,878 |
| Dec 29, 2025 | 95.30 | 95.30 | 93.40 | 94.80 | 94.80 | -0.52% | 9,256 |
| Dec 23, 2025 | 95.40 | 95.90 | 94.40 | 95.30 | 95.30 | - | 5,972 |
| Dec 22, 2025 | 93.20 | 96.00 | 93.10 | 95.30 | 95.30 | 2.47% | 11,539 |
| Dec 19, 2025 | 94.20 | 94.80 | 92.00 | 93.00 | 93.00 | -1.27% | 28,953 |
| Dec 18, 2025 | 93.90 | 96.00 | 93.30 | 94.20 | 94.20 | 0.21% | 10,085 |
| Dec 17, 2025 | 96.40 | 96.50 | 93.40 | 94.00 | 94.00 | -2.59% | 15,665 |
| Dec 16, 2025 | 99.20 | 99.20 | 95.00 | 96.50 | 96.50 | -2.62% | 23,459 |
| Dec 15, 2025 | 99.40 | 99.70 | 98.40 | 99.10 | 99.10 | 0.51% | 10,814 |
| Dec 12, 2025 | 98.60 | 100.00 | 97.90 | 98.60 | 98.60 | -0.20% | 12,431 |
| Dec 11, 2025 | 100.00 | 100.00 | 98.70 | 98.80 | 98.80 | -1.00% | 5,523 |
| Dec 10, 2025 | 98.80 | 99.90 | 98.80 | 99.80 | 99.80 | 1.01% | 5,956 |
| Dec 9, 2025 | 99.30 | 99.60 | 97.80 | 98.80 | 98.80 | -0.40% | 7,485 |
| Dec 8, 2025 | 99.90 | 100.60 | 98.10 | 99.20 | 99.20 | -0.10% | 10,499 |
| 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 |