Kruso Kapital S.p.A. (BIT:KK)
Italy · Delayed Price · Currency is EUR 1.710
+0.060 (3.64%)
At close: Feb 11, 2026
Kruso Kapital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 2.48% | 25,200 |
| Feb 9, 2026 | 1.58 | 1.61 | 1.53 | 1.61 | 1.61 | 3.21% | 121,500 |
| Feb 6, 2026 | 1.50 | 1.65 | 1.50 | 1.56 | 1.56 | 4.70% | 152,100 |
| Feb 5, 2026 | 1.50 | 1.54 | 1.49 | 1.49 | 1.49 | 0.68% | 72,000 |
| Feb 4, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | - | 7,200 |
| Feb 3, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 10,800 |
| Feb 2, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 3,600 |
| Jan 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 900 |
| Jan 28, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jan 27, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -1.32% | 4,500 |
| Jan 26, 2026 | 1.52 | 1.54 | 1.50 | 1.51 | 1.51 | -1.95% | 18,900 |
| Jan 23, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 2.67% | 3,600 |
| Jan 22, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 12,600 |
| Jan 21, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -1.30% | 5,400 |
| Jan 20, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -1.91% | 9,000 |
| Jan 19, 2026 | 1.60 | 1.60 | 1.54 | 1.57 | 1.57 | -1.88% | 25,200 |
| Jan 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jan 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jan 14, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | 1.27% | 12,600 |
| Jan 13, 2026 | 1.62 | 1.64 | 1.57 | 1.58 | 1.58 | -3.66% | 39,600 |
| Jan 12, 2026 | 1.65 | 1.69 | 1.64 | 1.64 | 1.64 | -1.20% | 13,500 |
| Jan 9, 2026 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | - | 16,200 |
| Jan 8, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jan 7, 2026 | 1.66 | 1.69 | 1.66 | 1.66 | 1.66 | - | 21,600 |
| Jan 6, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 14,400 |
| Jan 5, 2026 | 1.73 | 1.73 | 1.66 | 1.66 | 1.66 | -2.35% | 58,500 |
| Jan 2, 2026 | 1.69 | 1.75 | 1.69 | 1.70 | 1.70 | 2.41% | 18,000 |
| Dec 30, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.84% | 1,800 |
| Dec 29, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | 3,600 |
| Dec 23, 2025 | 1.66 | 1.69 | 1.62 | 1.62 | 1.62 | -3.57% | 18,900 |
| Dec 22, 2025 | 1.64 | 1.69 | 1.64 | 1.68 | 1.68 | 1.20% | 10,800 |
| Dec 19, 2025 | 1.58 | 1.66 | 1.57 | 1.66 | 1.66 | 7.10% | 20,700 |
| Dec 18, 2025 | 1.55 | 1.60 | 1.54 | 1.55 | 1.55 | - | 27,900 |
| Dec 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 16, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 12, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 3,600 |
| Dec 11, 2025 | 1.55 | 1.58 | 1.55 | 1.55 | 1.55 | - | 9,000 |
| Dec 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 9, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 900 |
| Dec 8, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | 900 |
| Dec 5, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.92% | 25,200 |
| Dec 4, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 900 |
| Dec 3, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | 1,800 |
| Dec 2, 2025 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -4.85% | 33,300 |
| Dec 1, 2025 | 1.57 | 1.65 | 1.57 | 1.65 | 1.65 | 5.10% | 7,200 |
| Nov 28, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | 1,800 |
| Nov 27, 2025 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | - | 12,600 |
| Nov 26, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |