Skip to main content
ZUE S.A. (WSE:ZUE)
Poland flag Poland · Delayed Price · Currency is PLN
10.65
-0.10 (-0.93%)
At close: Dec 5, 2025

ZUE S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.4010.6510.3510.6510.65-0.93%1,408
Dec 4, 202510.4510.7510.4010.7510.750.47%1,948
Dec 3, 202510.7010.7010.7010.7010.70-195
Dec 2, 202510.8010.8010.4510.7010.70-0.47%2,266
Dec 1, 202510.4010.7510.3510.7510.753.37%9,047
Nov 28, 202510.4510.5510.3510.4010.40-0.48%2,289
Nov 27, 202510.3010.4510.3010.4510.451.46%4,272
Nov 26, 202510.3010.3510.2510.3010.30-1.44%868
Nov 25, 202510.3010.4510.3010.4510.450.97%1,685
Nov 24, 202510.2010.3510.1510.3510.35-1,707
Nov 21, 202510.4010.4010.0510.3510.35-1.90%13,055
Nov 20, 202510.4510.6010.4510.5510.550.96%3,666
Nov 19, 202510.4010.7010.4010.4510.45-1,585
Nov 18, 202510.6010.6010.3010.4510.45-1.42%2,062
Nov 17, 202510.6010.6510.4510.6010.60-1,613
Nov 14, 202510.5010.6010.4010.6010.60-690
Nov 13, 202510.5010.6510.5010.6010.60-2,230
Nov 12, 202510.3510.6510.3510.6010.600.95%2,553
Nov 10, 202510.6010.6010.1010.5010.50-3.23%33,968
Nov 7, 202510.8510.8510.7010.8510.85-0.46%4,526
Nov 6, 202511.0011.0510.7510.9010.90-0.46%5,977
Nov 5, 202510.9011.2510.5010.9510.95-1.35%11,262
Nov 4, 202511.2011.2010.8511.1011.10-0.45%8,839
Nov 3, 202511.0511.3011.0011.1511.150.90%3,313
Oct 31, 202511.1011.3011.0011.0511.05-0.45%5,974
Oct 30, 202510.9011.1010.9011.1011.10-907
Oct 29, 202511.1011.1010.8011.1011.10-11,585
Oct 28, 202511.1511.2510.6511.1011.10-8,966
Oct 27, 202511.0511.2010.9011.1011.100.45%8,342
Oct 24, 202511.1511.1510.9011.0511.05-0.90%3,000
Oct 23, 202511.2011.4010.9011.1511.15-0.45%9,693
Oct 22, 202510.5011.2510.5011.2011.206.67%9,788
Oct 21, 202510.6010.6510.4010.5010.50-1.41%3,071
Oct 20, 202510.4010.6510.4010.6510.651.43%3,295
Oct 17, 202510.4510.5510.4010.5010.50-0.94%3,731
Oct 16, 202510.6510.6510.4510.6010.60-0.47%1,321
Oct 15, 202510.3010.7010.3010.6510.652.40%4,652
Oct 14, 202510.6510.6510.3010.4010.40-1.89%2,623
Oct 13, 202510.4510.8010.4010.6010.601.44%3,490
Oct 10, 202510.5510.9010.3010.4510.45-1.88%5,305
Oct 9, 202510.6010.8010.5010.6510.65-0.47%6,205
Oct 8, 202510.7010.8010.6010.7010.70-0.93%923
Oct 7, 202510.9010.9510.7010.8010.80-0.92%2,273
Oct 6, 202511.0511.0510.7510.9010.90-1.36%5,807
Oct 3, 202511.0511.0510.7011.0511.05-2,372
Oct 2, 202510.7511.0510.7511.0511.052.79%5,590
Oct 1, 202510.9011.1010.5510.7510.75-3.15%6,422
Sep 30, 202511.1511.1510.7011.1011.10-0.89%1,054
Sep 29, 202511.1511.2010.9011.2011.200.45%2,587
Sep 26, 202511.0011.2010.5511.1511.150.45%8,159
Sep 25, 202511.4011.4011.0011.1011.10-3.06%8,858
Sep 24, 202511.1511.4511.1511.4511.452.23%18,203
Sep 23, 202511.3011.3011.0011.2011.20-1,741
Sep 22, 202511.1011.2010.9511.2011.200.90%4,438
Sep 19, 202511.3011.3011.0011.1011.10-3.06%5,917
Sep 18, 202511.4011.4511.1511.4511.450.44%2,628
Sep 17, 202511.1011.4511.0011.4011.400.88%12,183
Sep 16, 202511.3011.3010.9011.3011.30-6,773
Sep 15, 202511.1011.4511.0511.3011.302.26%10,204
Sep 12, 202510.9011.1010.8011.0511.050.45%10,401
Sep 11, 202510.8511.0010.5011.0011.000.92%6,588
Sep 10, 202510.4010.9510.1510.9010.905.31%22,244
Sep 9, 202510.4510.4510.0010.3510.35-0.48%4,439
Sep 8, 20259.9810.409.9810.4010.404.84%22,282
Sep 5, 20259.9410.109.929.929.92-0.20%3,225
Sep 4, 20259.929.969.929.949.94-1,934
Sep 3, 20259.749.969.749.949.94-5,443
Sep 2, 20259.909.949.689.949.940.40%3,574
Sep 1, 20259.609.929.609.909.901.64%5,340
Aug 29, 20259.829.989.609.749.74-0.81%5,215
Aug 28, 20259.949.989.809.829.82-0.61%4,095
Aug 27, 202510.0510.109.809.889.88-2.18%9,456
Aug 26, 202510.0510.1510.0510.1010.10-1.46%1,232
Aug 25, 202510.0010.3510.0010.2510.252.50%5,283
Aug 22, 202510.1510.159.9410.0010.00-1.96%8,633
Aug 21, 202510.1510.2010.0010.2010.200.49%3,319
Aug 20, 202510.1510.159.9410.1510.15-1.46%3,991
Aug 19, 202510.3510.4010.1010.3010.30-0.48%2,925
Aug 18, 202510.3010.3510.1010.3510.352.99%1,308
Aug 14, 202510.1010.3010.0010.0510.05-0.50%2,469
Aug 13, 20259.9410.409.9410.1010.101.61%18,066
Aug 12, 20259.789.949.789.949.94-1,684
Aug 11, 20259.869.949.769.949.940.81%1,573
Aug 8, 20259.949.949.809.869.86-640
Aug 7, 20259.869.989.829.869.86-1.20%2,870
Aug 6, 20259.989.989.869.989.98-535
Aug 5, 20259.909.989.789.989.98-952
Aug 4, 20259.949.989.849.989.980.40%1,194
Aug 1, 20259.989.989.869.949.94-0.40%4,977
Jul 31, 20259.969.989.849.989.980.20%2,868
Jul 30, 20259.989.989.909.969.960.40%2,191
Jul 29, 20259.9410.009.929.929.92-0.80%3,735
Jul 28, 202510.0010.009.8810.0010.00-1.48%10,771
Jul 25, 20259.8810.159.8810.1510.151.91%5,622
Jul 24, 20259.7410.209.749.969.961.22%14,785
Jul 23, 20259.869.969.789.849.84-1.20%13,882
Jul 22, 20259.8210.009.829.969.96-0.40%113
Jul 21, 20259.9810.009.8210.0010.001.01%2,769
Jul 18, 20259.9210.009.849.909.90-1.00%6,951
Jul 17, 20259.8410.009.8410.0010.000.40%1,316