Nextbike Polska S.A. (WSE:NXB)
Poland
· Delayed Price · Currency is PLN 15.00
+0.30 (2.04%)
At close: Apr 10, 2025
Nextbike Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | 2.04% | 87 |
| Apr 9, 2025 | 14.30 | 14.70 | 14.30 | 14.70 | 14.70 | 5.00% | 225 |
| Apr 7, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | -2.10% | 21 |
| Apr 3, 2025 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | 2.88% | 13 |
| Apr 2, 2025 | 14.00 | 14.00 | 13.40 | 13.90 | 13.90 | -0.71% | 1,855 |
| Apr 1, 2025 | 14.30 | 14.40 | 14.00 | 14.00 | 14.00 | -5.41% | 2,552 |
| Mar 28, 2025 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 1.37% | 7 |
| Mar 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | 5 |
| Mar 26, 2025 | 15.30 | 15.30 | 13.90 | 14.80 | 14.80 | -3.90% | 1,153 |
| Mar 25, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -1.91% | 90 |
| Mar 24, 2025 | 15.40 | 15.90 | 15.40 | 15.70 | 15.70 | 4.67% | 157 |
| Mar 21, 2025 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 3.45% | 20 |
| Mar 20, 2025 | 14.40 | 14.50 | 14.00 | 14.50 | 14.50 | - | 55 |
| Mar 19, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 1.40% | 35 |
| Mar 18, 2025 | 13.50 | 14.30 | 13.50 | 14.30 | 14.30 | 2.14% | 105 |
| Mar 17, 2025 | 13.90 | 14.00 | 12.00 | 14.00 | 14.00 | -1.41% | 3,955 |
| Mar 14, 2025 | 13.70 | 14.20 | 13.70 | 14.20 | 14.20 | 2.16% | 100 |
| Mar 13, 2025 | 14.30 | 14.30 | 13.30 | 13.90 | 13.90 | -4.14% | 512 |
| Mar 12, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 5 |
| Mar 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 50 |
| Mar 10, 2025 | 14.40 | 14.70 | 14.40 | 14.50 | 14.50 | 1.40% | 13 |
| Mar 7, 2025 | 14.00 | 14.30 | 13.50 | 14.30 | 14.30 | 3.62% | 398 |
| Mar 6, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -1.43% | 25 |
| Mar 5, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | - | 12 |
| Mar 4, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | - | 12 |
| Mar 3, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | - | 12 |
| Feb 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2 |
| Feb 27, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | 5 |
| Feb 26, 2025 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 1.43% | 10 |
| Feb 25, 2025 | 14.30 | 14.40 | 13.80 | 14.00 | 14.00 | -2.78% | 139 |
| Feb 24, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 5 |
| Feb 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 5 |
| Feb 20, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | - | 12 |
| Feb 19, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | - | 17 |
| Feb 18, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | - | 16 |
| Feb 17, 2025 | 13.90 | 14.40 | 13.90 | 14.40 | 14.40 | 0.70% | 17 |
| Feb 14, 2025 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 3.62% | 32 |
| Feb 13, 2025 | 14.10 | 14.10 | 13.00 | 13.80 | 13.80 | -2.13% | 956 |
| Feb 12, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 10 |
| Feb 11, 2025 | 14.30 | 14.40 | 14.10 | 14.10 | 14.10 | - | 23 |
| Feb 10, 2025 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | -2.76% | 160 |
| Feb 7, 2025 | 14.50 | 14.50 | 14.20 | 14.50 | 14.50 | - | 282 |
| Feb 6, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 1.40% | 8 |
| Feb 5, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | 8 |
| Feb 4, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | 5 |
| Feb 3, 2025 | 13.90 | 14.50 | 13.90 | 14.50 | 14.50 | - | 84 |
| Jan 31, 2025 | 14.40 | 14.50 | 14.00 | 14.50 | 14.50 | - | 177 |
| Jan 30, 2025 | 14.90 | 14.90 | 14.50 | 14.50 | 14.50 | -2.68% | 25 |
| Jan 29, 2025 | 14.90 | 15.00 | 14.40 | 14.90 | 14.90 | 2.05% | 139 |
| Jan 28, 2025 | 14.90 | 15.00 | 14.60 | 14.60 | 14.60 | - | 281 |
| Jan 27, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | - | 12 |
| Jan 24, 2025 | 14.70 | 14.70 | 13.70 | 14.60 | 14.60 | -0.68% | 112 |
| Jan 23, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | -2.00% | 12 |
| Jan 22, 2025 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | 2.04% | 17 |
| Jan 21, 2025 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | - | 17 |
| Jan 20, 2025 | 15.00 | 15.00 | 14.10 | 14.70 | 14.70 | -2.00% | 58 |
| Jan 17, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 0.67% | 7 |
| Jan 16, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | 5 |
| Jan 15, 2025 | 14.70 | 14.70 | 14.20 | 14.70 | 14.70 | -0.68% | 131 |
| Jan 14, 2025 | 14.80 | 14.80 | 14.40 | 14.80 | 14.80 | -1.33% | 78 |
| Jan 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 5 |
| Jan 10, 2025 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | - | 91 |
| Jan 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | 5 |
| Jan 8, 2025 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | - | 7 |
| Jan 7, 2025 | 15.80 | 15.80 | 13.20 | 15.20 | 15.20 | -4.40% | 429 |
| Jan 3, 2025 | 15.30 | 16.00 | 15.30 | 15.90 | 15.90 | 5.30% | 255 |
| Jan 2, 2025 | 12.90 | 15.10 | 12.90 | 15.10 | 15.10 | 16.15% | 420 |
| Dec 30, 2024 | 12.50 | 13.00 | 12.50 | 13.00 | 13.00 | 8.33% | 180 |
| Dec 27, 2024 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | 0.84% | 328 |
| Dec 23, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 3.48% | 15 |
| Dec 20, 2024 | 10.70 | 11.50 | 10.70 | 11.50 | 11.50 | 8.49% | 3,038 |
| Dec 19, 2024 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 2.91% | 5,587 |
| Dec 18, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 8.42% | 1,703 |
| Dec 17, 2024 | 9.15 | 9.50 | 9.15 | 9.50 | 9.50 | - | 10,990 |
| Dec 16, 2024 | 9.15 | 9.50 | 9.15 | 9.50 | 9.50 | - | 24,990 |
| Dec 13, 2024 | 10.60 | 10.60 | 9.50 | 9.50 | 9.50 | -10.38% | 155 |
| Dec 12, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 80 |
| Dec 11, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 345 |
| Dec 10, 2024 | 10.00 | 10.60 | 10.00 | 10.60 | 10.60 | 17.13% | 190 |
| Dec 9, 2024 | 10.50 | 10.50 | 9.05 | 9.05 | 9.05 | -13.81% | 358 |
| Dec 5, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | 1,815 |
| Dec 4, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 20 |
| Dec 3, 2024 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 3.52% | 30 |
| Dec 2, 2024 | 9.80 | 9.95 | 9.80 | 9.95 | 9.95 | 1.53% | 25 |
| Nov 29, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 8.89% | 25 |
| Nov 28, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -14.29% | 100 |
| Nov 27, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | 1 |
| Nov 26, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 20 |
| Nov 25, 2024 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | -0.95% | 55 |
| Nov 21, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 5 |
| Nov 19, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 5 |
| Nov 18, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 5 |
| Nov 15, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 2 |
| Nov 14, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 5 |
| Nov 13, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 4,323 |
| Nov 12, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 7.14% | 10,079 |
| Nov 8, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 5 |
| Nov 7, 2024 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | - | 445 |
| Nov 6, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | 25 |
| Nov 4, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | 5 |