Kruso Kapital S.p.A. (BIT:KK)
Italy · Delayed Price · Currency is EUR 1.580
-0.040 (-2.47%)
At close: Nov 21, 2025
Kruso Kapital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.47% | 900 |
| Nov 20, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 19, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 18, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 14, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 13, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 12, 2025 | 1.60 | 1.62 | 1.56 | 1.62 | 1.62 | 1.25% | 5,400 |
| Nov 11, 2025 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | -5.88% | 9,000 |
| Nov 10, 2025 | 1.65 | 1.71 | 1.62 | 1.70 | 1.70 | 2.41% | 12,600 |
| Nov 7, 2025 | 1.69 | 1.73 | 1.63 | 1.66 | 1.66 | -0.60% | 22,500 |
| Nov 6, 2025 | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | -1.18% | 6,300 |
| Nov 5, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Nov 4, 2025 | 1.69 | 1.69 | 1.66 | 1.69 | 1.69 | -0.59% | 6,300 |
| Nov 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 31, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 30, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | 900 |
| Oct 29, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Oct 28, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Oct 27, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Oct 24, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Oct 23, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Oct 22, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Oct 21, 2025 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | - | 2,700 |
| Oct 20, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Oct 17, 2025 | 1.74 | 1.74 | 1.70 | 1.73 | 1.73 | -1.70% | 6,300 |
| Oct 16, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 900 |
| Oct 15, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.68% | 4,500 |
| Oct 14, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Oct 13, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | 900 |
| Oct 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 2,700 |
| Oct 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 2,700 |
| Oct 8, 2025 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -1.10% | 5,400 |
| Oct 7, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Oct 6, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Oct 3, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Oct 2, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Oct 1, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.25% | 1,800 |
| Sep 30, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Sep 29, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Sep 26, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Sep 25, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Sep 24, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Sep 23, 2025 | 1.87 | 1.87 | 1.78 | 1.78 | 1.78 | -2.73% | 8,100 |
| Sep 22, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | 900 |
| Sep 19, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 900 |
| Sep 18, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 17, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | 900 |
| Sep 16, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Sep 15, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |