ZUE S.A. (WSE:ZUE)
Poland
· Delayed Price · Currency is PLN 13.10
+0.10 (0.77%)
Apr 29, 2026, 12:03 PM CET
ZUE S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.15 | 13.15 | 12.75 | 13.00 | 13.00 | -1.14% | 10,834 |
| Apr 27, 2026 | 13.00 | 13.50 | 12.90 | 13.15 | 13.15 | 0.38% | 22,411 |
| Apr 24, 2026 | 12.85 | 13.20 | 12.70 | 13.10 | 13.10 | - | 35,874 |
| Apr 23, 2026 | 13.20 | 13.20 | 12.70 | 13.10 | 13.10 | -0.38% | 39,825 |
| Apr 22, 2026 | 13.50 | 13.70 | 12.90 | 13.15 | 13.15 | -1.87% | 50,413 |
| Apr 21, 2026 | 14.15 | 14.35 | 13.30 | 13.40 | 13.40 | -4.96% | 105,973 |
| Apr 20, 2026 | 13.75 | 14.15 | 13.60 | 14.10 | 14.10 | 4.83% | 62,017 |
| Apr 17, 2026 | 13.25 | 13.55 | 13.10 | 13.45 | 13.45 | 1.13% | 41,664 |
| Apr 16, 2026 | 13.75 | 14.00 | 13.20 | 13.30 | 13.30 | -3.27% | 48,946 |
| Apr 15, 2026 | 13.70 | 14.00 | 13.60 | 13.75 | 13.75 | - | 32,270 |
| Apr 14, 2026 | 13.55 | 13.90 | 13.50 | 13.75 | 13.75 | 1.48% | 68,689 |
| Apr 13, 2026 | 13.20 | 13.60 | 13.20 | 13.55 | 13.55 | 1.12% | 29,810 |
| Apr 10, 2026 | 12.85 | 13.50 | 12.70 | 13.40 | 13.40 | 3.47% | 90,864 |
| Apr 9, 2026 | 13.05 | 13.05 | 12.60 | 12.95 | 12.95 | -0.77% | 22,142 |
| Apr 8, 2026 | 13.15 | 13.25 | 12.65 | 13.05 | 13.05 | 2.35% | 19,046 |
| Apr 7, 2026 | 13.20 | 13.35 | 12.55 | 12.75 | 12.75 | -1.54% | 32,226 |
| Apr 2, 2026 | 12.80 | 13.25 | 12.30 | 12.95 | 12.95 | -1.15% | 36,497 |
| Apr 1, 2026 | 12.30 | 13.45 | 12.30 | 13.10 | 13.10 | 4.80% | 183,167 |
| Mar 31, 2026 | 12.10 | 12.50 | 11.75 | 12.50 | 12.50 | 4.17% | 7,497 |
| Mar 30, 2026 | 12.20 | 12.20 | 11.60 | 12.00 | 12.00 | -1.64% | 8,169 |
| Mar 27, 2026 | 12.10 | 12.35 | 11.85 | 12.20 | 12.20 | -1.61% | 4,960 |
| Mar 26, 2026 | 12.10 | 12.70 | 12.00 | 12.40 | 12.40 | 2.48% | 18,512 |
| Mar 25, 2026 | 12.00 | 12.10 | 11.90 | 12.10 | 12.10 | 0.83% | 1,833 |
| Mar 24, 2026 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | -0.83% | 1,949 |
| Mar 23, 2026 | 12.00 | 12.40 | 11.65 | 12.10 | 12.10 | -2.02% | 12,540 |
| Mar 20, 2026 | 12.05 | 12.40 | 12.05 | 12.35 | 12.35 | - | 4,162 |
| Mar 19, 2026 | 12.15 | 12.40 | 11.85 | 12.35 | 12.35 | 0.41% | 12,299 |
| Mar 18, 2026 | 12.35 | 12.75 | 12.20 | 12.30 | 12.30 | -0.40% | 20,528 |
| Mar 17, 2026 | 11.85 | 12.35 | 11.85 | 12.35 | 12.35 | 1.65% | 5,099 |
| Mar 16, 2026 | 12.15 | 12.15 | 12.00 | 12.15 | 12.15 | -0.41% | 4,119 |
| Mar 13, 2026 | 12.45 | 12.45 | 11.85 | 12.20 | 12.20 | 1.67% | 15,884 |
| Mar 12, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 1,309 |
| Mar 11, 2026 | 11.90 | 11.95 | 11.80 | 11.90 | 11.90 | - | 3,222 |
| Mar 10, 2026 | 11.50 | 11.95 | 11.25 | 11.90 | 11.90 | 3.03% | 19,692 |
| Mar 9, 2026 | 11.80 | 12.10 | 11.40 | 11.55 | 11.55 | -2.94% | 15,101 |
| 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 |