KRUK Spólka Akcyjna (FRA:83I)
Germany · Delayed Price · Currency is EUR 104.60
-10.05 (-8.77%)
Last updated: Feb 23, 2026, 8:04 AM CET
KRUK Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 104.60 | 104.60 | 104.60 | 104.60 | - | -8.77% | - |
| Feb 20, 2026 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | -0.26% | - |
| Feb 19, 2026 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 1.82% | - |
| Feb 18, 2026 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | -0.22% | - |
| Feb 17, 2026 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | -0.40% | - |
| Feb 16, 2026 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | -1.00% | - |
| Feb 13, 2026 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | 0.97% | - |
| Feb 12, 2026 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | -1.35% | - |
| Feb 11, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -0.73% | - |
| Feb 10, 2026 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | 2.38% | - |
| Feb 9, 2026 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | 2.12% | - |
| Feb 6, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -1.20% | - |
| Feb 5, 2026 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | 0.54% | - |
| Feb 4, 2026 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | -1.50% | - |
| Feb 3, 2026 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | -1.73% | - |
| Feb 2, 2026 | 112.30 | 115.45 | 112.30 | 115.45 | 115.45 | 2.90% | 10 |
| Jan 30, 2026 | 112.50 | 112.50 | 112.20 | 112.20 | 112.20 | -1.45% | - |
| Jan 29, 2026 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | 0.62% | - |
| Jan 28, 2026 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | -1.09% | - |
| Jan 27, 2026 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | 2.28% | - |
| Jan 26, 2026 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | 0.49% | - |
| Jan 23, 2026 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | 2.02% | - |
| Jan 22, 2026 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | -0.27% | - |
| Jan 21, 2026 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | 0.97% | - |
| Jan 20, 2026 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | -0.87% | - |
| Jan 19, 2026 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | -1.26% | - |
| Jan 16, 2026 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | -0.32% | - |
| Jan 15, 2026 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | -0.63% | - |
| Jan 14, 2026 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | -1.02% | - |
| Jan 13, 2026 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | -1.18% | - |
| Jan 12, 2026 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | -0.87% | - |
| Jan 9, 2026 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | -1.20% | - |
| Jan 8, 2026 | 115.90 | 116.80 | 115.90 | 116.65 | 116.65 | 0.86% | - |
| Jan 7, 2026 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | 0.09% | - |
| Jan 6, 2026 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | -0.22% | - |
| Jan 5, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 1.09% | - |
| Jan 2, 2026 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | 0.53% | - |
| Dec 30, 2025 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | -0.39% | - |
| Dec 29, 2025 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | 1.24% | - |
| Dec 23, 2025 | 114.40 | 119.00 | 113.00 | 113.00 | 113.00 | 1.25% | 3 |
| Dec 22, 2025 | 113.25 | 113.25 | 111.60 | 111.60 | 111.60 | -0.09% | 264 |
| Dec 19, 2025 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.04% | - |
| Dec 18, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | 2.48% | - |
| Dec 17, 2025 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | -1.76% | - |
| Dec 16, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | -0.31% | - |
| Dec 15, 2025 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | -2.20% | - |
| Dec 12, 2025 | 110.55 | 113.75 | 110.55 | 113.75 | 113.75 | 3.74% | 137 |
| Dec 11, 2025 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | -1.79% | - |
| Dec 10, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | -0.13% | - |
| Dec 9, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 2.99% | - |