ZUE S.A. (WSE:ZUE)
Poland
· Delayed Price · Currency is PLN 11.55
-0.35 (-2.94%)
At close: Mar 9, 2026
ZUE S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.80 | 12.10 | 11.45 | 11.50 | - | -3.36% | 12,021 |
| Mar 6, 2026 | 12.05 | 12.25 | 11.70 | 11.90 | 11.90 | -0.42% | 11,844 |
| Mar 5, 2026 | 11.50 | 11.95 | 11.45 | 11.95 | 11.95 | 2.58% | 6,728 |
| Mar 4, 2026 | 11.60 | 11.65 | 11.25 | 11.65 | 11.65 | 0.43% | 2,219 |
| Mar 3, 2026 | 12.00 | 12.00 | 10.95 | 11.60 | 11.60 | -2.11% | 22,917 |
| Mar 2, 2026 | 11.90 | 12.20 | 11.75 | 11.85 | 11.85 | -2.87% | 6,149 |
| Feb 27, 2026 | 12.20 | 12.20 | 12.00 | 12.20 | 12.20 | - | 3,553 |
| Feb 26, 2026 | 12.10 | 12.20 | 12.05 | 12.20 | 12.20 | 0.41% | 1,506 |
| Feb 25, 2026 | 12.10 | 12.15 | 12.05 | 12.15 | 12.15 | 0.41% | 3,394 |
| Feb 24, 2026 | 12.10 | 12.25 | 12.05 | 12.10 | 12.10 | -1.63% | 2,821 |
| Feb 23, 2026 | 12.10 | 12.35 | 12.00 | 12.30 | 12.30 | 1.65% | 5,594 |
| Feb 20, 2026 | 11.80 | 12.20 | 11.80 | 12.10 | 12.10 | 2.54% | 1,241 |
| Feb 19, 2026 | 11.90 | 12.35 | 11.80 | 11.80 | 11.80 | -3.67% | 5,745 |
| Feb 18, 2026 | 11.75 | 12.25 | 11.65 | 12.25 | 12.25 | 1.66% | 6,704 |
| Feb 17, 2026 | 11.80 | 12.20 | 11.65 | 12.05 | 12.05 | 0.42% | 5,579 |
| Feb 16, 2026 | 12.05 | 12.20 | 11.80 | 12.00 | 12.00 | -1.64% | 12,458 |
| Feb 13, 2026 | 12.30 | 12.30 | 12.00 | 12.20 | 12.20 | -0.81% | 3,768 |
| Feb 12, 2026 | 12.20 | 12.40 | 12.20 | 12.30 | 12.30 | -0.81% | 1,854 |
| Feb 11, 2026 | 12.05 | 12.55 | 12.00 | 12.40 | 12.40 | 2.48% | 7,187 |
| Feb 10, 2026 | 12.35 | 12.35 | 12.10 | 12.10 | 12.10 | -1.63% | 2,381 |
| Feb 9, 2026 | 12.30 | 12.30 | 12.00 | 12.30 | 12.30 | 0.82% | 1,162 |
| Feb 6, 2026 | 12.25 | 12.25 | 11.55 | 12.20 | 12.20 | - | 8,715 |
| Feb 5, 2026 | 12.55 | 12.55 | 12.05 | 12.20 | 12.20 | -2.79% | 6,012 |
| Feb 4, 2026 | 12.60 | 12.75 | 12.30 | 12.55 | 12.55 | -0.40% | 30,459 |
| Feb 3, 2026 | 12.30 | 12.80 | 12.30 | 12.60 | 12.60 | 2.44% | 77,169 |
| Feb 2, 2026 | 12.20 | 12.35 | 11.70 | 12.30 | 12.30 | 0.82% | 27,159 |
| Jan 30, 2026 | 12.50 | 12.50 | 12.00 | 12.20 | 12.20 | -2.79% | 6,551 |
| Jan 29, 2026 | 12.60 | 12.65 | 12.30 | 12.55 | 12.55 | -0.40% | 5,364 |
| Jan 28, 2026 | 12.60 | 12.60 | 12.20 | 12.60 | 12.60 | - | 2,228 |
| Jan 27, 2026 | 12.45 | 12.60 | 12.10 | 12.60 | 12.60 | 1.61% | 4,816 |
| Jan 26, 2026 | 12.65 | 12.65 | 12.35 | 12.40 | 12.40 | -1.98% | 10,124 |
| Jan 23, 2026 | 12.65 | 12.70 | 12.50 | 12.65 | 12.65 | 0.40% | 5,187 |
| Jan 22, 2026 | 12.60 | 12.70 | 12.45 | 12.60 | 12.60 | 0.40% | 1,408 |
| Jan 21, 2026 | 12.70 | 12.70 | 12.30 | 12.55 | 12.55 | -0.40% | 3,517 |
| Jan 20, 2026 | 12.60 | 12.75 | 12.45 | 12.60 | 12.60 | -0.40% | 9,844 |
| Jan 19, 2026 | 12.75 | 12.80 | 12.50 | 12.65 | 12.65 | 0.80% | 15,398 |
| Jan 16, 2026 | 11.90 | 12.60 | 11.55 | 12.55 | 12.55 | 5.46% | 25,165 |
| Jan 15, 2026 | 11.65 | 11.95 | 11.65 | 11.90 | 11.90 | 0.42% | 3,223 |
| Jan 14, 2026 | 11.80 | 11.95 | 11.60 | 11.85 | 11.85 | 0.42% | 4,811 |
| Jan 13, 2026 | 12.20 | 12.20 | 11.40 | 11.80 | 11.80 | -3.28% | 27,870 |
| Jan 12, 2026 | 12.60 | 12.60 | 12.15 | 12.20 | 12.20 | -2.40% | 8,425 |
| Jan 9, 2026 | 12.65 | 12.65 | 12.30 | 12.50 | 12.50 | - | 5,569 |
| Jan 8, 2026 | 12.45 | 12.55 | 12.30 | 12.50 | 12.50 | -0.79% | 13,785 |
| Jan 7, 2026 | 12.65 | 12.65 | 12.40 | 12.60 | 12.60 | - | 10,651 |
| Jan 5, 2026 | 12.55 | 12.65 | 12.30 | 12.60 | 12.60 | 0.40% | 10,391 |
| Jan 2, 2026 | 12.55 | 12.65 | 12.00 | 12.55 | 12.55 | 0.80% | 17,468 |
| Dec 30, 2025 | 12.00 | 12.55 | 12.00 | 12.45 | 12.45 | 3.75% | 23,852 |
| Dec 29, 2025 | 11.80 | 12.00 | 11.60 | 12.00 | 12.00 | 2.13% | 25,807 |
| Dec 23, 2025 | 11.05 | 11.80 | 11.00 | 11.75 | 11.75 | 6.33% | 64,623 |
| Dec 22, 2025 | 11.00 | 11.15 | 10.85 | 11.05 | 11.05 | 1.38% | 5,034 |
| Dec 19, 2025 | 10.85 | 11.00 | 10.80 | 10.90 | 10.90 | - | 5,249 |
| Dec 18, 2025 | 11.20 | 11.20 | 10.80 | 10.90 | 10.90 | -0.46% | 3,843 |
| Dec 17, 2025 | 11.10 | 11.20 | 10.85 | 10.95 | 10.95 | -0.90% | 9,749 |
| Dec 16, 2025 | 10.35 | 11.25 | 10.25 | 11.05 | 11.05 | 6.76% | 40,864 |
| Dec 15, 2025 | 10.35 | 10.35 | 10.25 | 10.35 | 10.35 | - | 3,000 |
| Dec 12, 2025 | 10.50 | 10.80 | 10.30 | 10.35 | 10.35 | -0.96% | 15,759 |
| Dec 11, 2025 | 10.60 | 10.60 | 10.40 | 10.45 | 10.45 | -1.42% | 1,081 |
| Dec 10, 2025 | 10.65 | 10.65 | 10.45 | 10.60 | 10.60 | - | 4,571 |
| Dec 9, 2025 | 10.30 | 10.60 | 10.25 | 10.60 | 10.60 | 2.91% | 14,932 |
| Dec 8, 2025 | 10.70 | 10.70 | 10.25 | 10.30 | 10.30 | -3.29% | 5,421 |
| Dec 5, 2025 | 10.40 | 10.65 | 10.35 | 10.65 | 10.65 | -0.93% | 1,408 |
| Dec 4, 2025 | 10.45 | 10.75 | 10.40 | 10.75 | 10.75 | 0.47% | 1,948 |
| Dec 3, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 195 |
| Dec 2, 2025 | 10.80 | 10.80 | 10.45 | 10.70 | 10.70 | -0.47% | 2,266 |
| Dec 1, 2025 | 10.40 | 10.75 | 10.35 | 10.75 | 10.75 | 3.37% | 9,047 |
| Nov 28, 2025 | 10.45 | 10.55 | 10.35 | 10.40 | 10.40 | -0.48% | 2,289 |
| Nov 27, 2025 | 10.30 | 10.45 | 10.30 | 10.45 | 10.45 | 1.46% | 4,272 |
| Nov 26, 2025 | 10.30 | 10.35 | 10.25 | 10.30 | 10.30 | -1.44% | 868 |
| Nov 25, 2025 | 10.30 | 10.45 | 10.30 | 10.45 | 10.45 | 0.97% | 1,685 |
| Nov 24, 2025 | 10.20 | 10.35 | 10.15 | 10.35 | 10.35 | - | 1,707 |
| Nov 21, 2025 | 10.40 | 10.40 | 10.05 | 10.35 | 10.35 | -1.90% | 13,055 |
| Nov 20, 2025 | 10.45 | 10.60 | 10.45 | 10.55 | 10.55 | 0.96% | 3,666 |
| Nov 19, 2025 | 10.40 | 10.70 | 10.40 | 10.45 | 10.45 | - | 1,585 |
| Nov 18, 2025 | 10.60 | 10.60 | 10.30 | 10.45 | 10.45 | -1.42% | 2,062 |
| Nov 17, 2025 | 10.60 | 10.65 | 10.45 | 10.60 | 10.60 | - | 1,613 |
| Nov 14, 2025 | 10.50 | 10.60 | 10.40 | 10.60 | 10.60 | - | 690 |
| Nov 13, 2025 | 10.50 | 10.65 | 10.50 | 10.60 | 10.60 | - | 2,230 |
| Nov 12, 2025 | 10.35 | 10.65 | 10.35 | 10.60 | 10.60 | 0.95% | 2,553 |
| Nov 10, 2025 | 10.60 | 10.60 | 10.10 | 10.50 | 10.50 | -3.23% | 33,968 |
| Nov 7, 2025 | 10.85 | 10.85 | 10.70 | 10.85 | 10.85 | -0.46% | 4,526 |
| Nov 6, 2025 | 11.00 | 11.05 | 10.75 | 10.90 | 10.90 | -0.46% | 5,977 |
| Nov 5, 2025 | 10.90 | 11.25 | 10.50 | 10.95 | 10.95 | -1.35% | 11,262 |
| Nov 4, 2025 | 11.20 | 11.20 | 10.85 | 11.10 | 11.10 | -0.45% | 8,839 |
| Nov 3, 2025 | 11.05 | 11.30 | 11.00 | 11.15 | 11.15 | 0.90% | 3,313 |
| Oct 31, 2025 | 11.10 | 11.30 | 11.00 | 11.05 | 11.05 | -0.45% | 5,974 |
| Oct 30, 2025 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | - | 907 |
| Oct 29, 2025 | 11.10 | 11.10 | 10.80 | 11.10 | 11.10 | - | 11,585 |
| Oct 28, 2025 | 11.15 | 11.25 | 10.65 | 11.10 | 11.10 | - | 8,966 |
| Oct 27, 2025 | 11.05 | 11.20 | 10.90 | 11.10 | 11.10 | 0.45% | 8,342 |
| Oct 24, 2025 | 11.15 | 11.15 | 10.90 | 11.05 | 11.05 | -0.90% | 3,000 |
| Oct 23, 2025 | 11.20 | 11.40 | 10.90 | 11.15 | 11.15 | -0.45% | 9,693 |
| Oct 22, 2025 | 10.50 | 11.25 | 10.50 | 11.20 | 11.20 | 6.67% | 9,788 |
| Oct 21, 2025 | 10.60 | 10.65 | 10.40 | 10.50 | 10.50 | -1.41% | 3,071 |
| Oct 20, 2025 | 10.40 | 10.65 | 10.40 | 10.65 | 10.65 | 1.43% | 3,295 |
| Oct 17, 2025 | 10.45 | 10.55 | 10.40 | 10.50 | 10.50 | -0.94% | 3,731 |
| Oct 16, 2025 | 10.65 | 10.65 | 10.45 | 10.60 | 10.60 | -0.47% | 1,321 |
| Oct 15, 2025 | 10.30 | 10.70 | 10.30 | 10.65 | 10.65 | 2.40% | 4,652 |
| Oct 14, 2025 | 10.65 | 10.65 | 10.30 | 10.40 | 10.40 | -1.89% | 2,623 |
| Oct 13, 2025 | 10.45 | 10.80 | 10.40 | 10.60 | 10.60 | 1.44% | 3,490 |
| Oct 10, 2025 | 10.55 | 10.90 | 10.30 | 10.45 | 10.45 | -1.88% | 5,305 |