Kruso Kapital S.p.A. (BIT:KK)
Italy · Delayed Price · Currency is EUR 1.600
-0.010 (-0.62%)
At close: Mar 27, 2026
Kruso Kapital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | -0.62% | 3,600 |
| Mar 26, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 3.21% | 1,800 |
| Mar 25, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | - | 1,800 |
| Mar 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | 900 |
| Mar 23, 2026 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | 0.66% | 6,300 |
| Mar 20, 2026 | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | -3.80% | 20,700 |
| Mar 19, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 16,200 |
| Mar 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | 7,200 |
| Mar 17, 2026 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | -0.61% | 1,800 |
| Mar 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Mar 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Mar 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.85% | 1,800 |
| Mar 11, 2026 | 1.66 | 1.66 | 1.60 | 1.62 | 1.62 | -3.57% | 15,300 |
| Mar 10, 2026 | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | 3.70% | 5,400 |
| Mar 9, 2026 | 1.64 | 1.71 | 1.62 | 1.62 | 1.62 | - | 37,800 |
| Mar 6, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -0.61% | 10,800 |
| Mar 5, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Mar 4, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 1.24% | 6,300 |
| Mar 3, 2026 | 1.62 | 1.73 | 1.61 | 1.61 | 1.61 | -1.83% | 28,800 |
| Mar 2, 2026 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | -1.80% | 4,500 |
| Feb 27, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Feb 26, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | 6,300 |
| Feb 25, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -1.73% | 6,300 |
| Feb 24, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -1.70% | 5,400 |
| Feb 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73% | 5,400 |
| Feb 20, 2026 | 1.72 | 1.73 | 1.69 | 1.73 | 1.73 | 0.58% | 22,500 |
| Feb 19, 2026 | 1.67 | 1.80 | 1.67 | 1.72 | 1.72 | 4.88% | 45,000 |
| Feb 18, 2026 | 1.68 | 1.70 | 1.64 | 1.64 | 1.64 | -1.80% | 17,100 |
| Feb 17, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -1.18% | 2,700 |
| Feb 16, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -1.74% | 7,200 |
| Feb 13, 2026 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | 0.58% | 2,700 |
| Feb 12, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Feb 11, 2026 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | 3.64% | 15,300 |
| 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 |