Kruso Kapital S.p.A. (BIT:KK)
Italy · Delayed Price · Currency is EUR 1.800
0.00 (0.00%)
At close: Oct 10, 2025
Kruso Kapital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 12, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Sep 11, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Sep 10, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Sep 9, 2025 | 1.89 | 1.91 | 1.86 | 1.86 | 1.86 | -0.53% | 9,000 |
| Sep 8, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Sep 5, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Sep 4, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Sep 3, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Sep 2, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Sep 1, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Aug 29, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Aug 28, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Aug 27, 2025 | 1.87 | 1.87 | 1.84 | 1.87 | 1.87 | -2.09% | 6,300 |
| Aug 26, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 25, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 22, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 21, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 20, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 19, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 18, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 14, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 13, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 12, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 11, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 8, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 7, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 6, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 5, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 4, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.60% | 1,800 |
| Aug 1, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -2.59% | 1,800 |