KRUK Spólka Akcyjna (FRA:83I)
Germany · Delayed Price · Currency is EUR 77.04
-0.44 (-0.57%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:83I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | -0.57% | 2 |
| Oct 22, 2026 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | 3.83% | 2 |
| Oct 21, 2026 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | - | - |
| Oct 20, 2026 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | -2.15% | - |
| Oct 19, 2026 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | 1.63% | - |
| Oct 16, 2026 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | -1.16% | - |
| Oct 15, 2026 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | -3.85% | - |
| Oct 14, 2026 | 73.62 | 78.96 | 73.62 | 78.96 | 78.96 | 7.93% | 16 |
| Oct 13, 2026 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | -3.10% | - |
| Oct 12, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -11.53% | - |
| Oct 9, 2026 | 82.02 | 85.34 | 82.02 | 85.34 | 85.34 | 3.54% | - |
| Oct 8, 2026 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | -0.29% | - |
| Oct 7, 2026 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | -1.31% | - |
| Oct 6, 2026 | 79.64 | 83.76 | 79.64 | 83.76 | 83.76 | -0.29% | - |
| Oct 5, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 29 |
| Oct 2, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Oct 1, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -4.20% | - |
| Sep 30, 2026 | 84.00 | 87.68 | 84.00 | 87.68 | 87.68 | 4.38% | 103 |
| Sep 29, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Sep 28, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Sep 25, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -4.76% | - |
| Sep 24, 2026 | 84.00 | 88.20 | 84.00 | 88.20 | 88.20 | 2.20% | 168 |
| Sep 23, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 0.98% | - |
| Sep 22, 2026 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | -1.04% | - |
| Sep 21, 2026 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | -0.16% | - |
| Sep 18, 2026 | 84.66 | 86.50 | 84.66 | 86.50 | 86.50 | 2.80% | - |
| Sep 17, 2026 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | -1.91% | - |
| Sep 16, 2026 | 84.00 | 85.78 | 84.00 | 85.78 | 85.78 | 1.23% | - |
| Sep 15, 2026 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | -0.77% | - |
| Sep 14, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -2.53% | - |
| Sep 11, 2026 | 85.22 | 87.62 | 85.22 | 87.62 | 87.62 | -3.71% | - |
| Sep 10, 2026 | 87.14 | 91.00 | 87.14 | 91.00 | 91.00 | 1.77% | - |
| Sep 9, 2026 | 87.46 | 89.42 | 87.46 | 89.42 | 89.42 | -1.13% | - |
| Sep 8, 2026 | 87.84 | 90.44 | 87.84 | 90.44 | 90.44 | 0.56% | - |
| Sep 7, 2026 | 87.20 | 89.94 | 87.20 | 89.94 | 89.94 | 2.18% | - |
| Sep 4, 2026 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | 0.53% | - |
| Sep 3, 2026 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | 1.11% | - |
| Sep 2, 2026 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | -1.55% | - |
| Sep 1, 2026 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | -1.21% | - |
| Aug 31, 2026 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | -6.27% | - |
| Aug 28, 2026 | 90.02 | 95.00 | 90.02 | 95.00 | 95.00 | -7.50% | - |
| Aug 27, 2026 | 98.12 | 102.70 | 98.12 | 102.70 | 102.70 | 0.69% | - |
| Aug 26, 2026 | 97.46 | 102.00 | 97.46 | 102.00 | 102.00 | -0.15% | 120 |
| Aug 25, 2026 | 95.86 | 102.15 | 95.86 | 102.15 | 102.15 | 6.21% | 20 |
| Aug 24, 2026 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | 1.33% | - |
| Aug 21, 2026 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | -1.06% | - |
| Aug 20, 2026 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | -0.62% | - |
| Aug 19, 2026 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | 2.22% | - |
| Aug 18, 2026 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | -3.53% | - |
| Aug 17, 2026 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | 2.53% | - |