Carpathia Capital Alternatywna Spolka Inwestycyjna S.A. (WSE:CRC)
Poland · Delayed Price · Currency is PLN 1.660
+0.060 (3.75%)
At close: Jan 30, 2026
WSE:CRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.60 | 1.66 | 1.59 | 1.66 | 1.66 | 3.75% | 113 |
| Jan 29, 2026 | 1.62 | 1.68 | 1.60 | 1.60 | 1.60 | -1.23% | 378 |
| Jan 28, 2026 | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | - | 32 |
| Jan 26, 2026 | 1.58 | 1.62 | 1.57 | 1.62 | 1.62 | -3.57% | 1,509 |
| Jan 23, 2026 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | 9.80% | 1,009 |
| Jan 22, 2026 | 1.53 | 1.64 | 1.51 | 1.53 | 1.53 | -0.65% | 1,573 |
| Jan 21, 2026 | 1.62 | 1.65 | 1.54 | 1.54 | 1.54 | -7.78% | 2,809 |
| Jan 20, 2026 | 1.84 | 1.84 | 1.58 | 1.67 | 1.67 | -14.80% | 11,886 |
| Jan 16, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | -0.51% | 217 |
| Jan 15, 2026 | 1.95 | 2.00 | 1.70 | 1.97 | 1.97 | 1.55% | 6,501 |
| Jan 14, 2026 | 1.69 | 1.95 | 1.69 | 1.94 | 1.94 | 19.02% | 2,919 |
| Jan 13, 2026 | 1.74 | 1.94 | 1.63 | 1.63 | 1.63 | -6.32% | 2,996 |
| Jan 12, 2026 | 1.63 | 1.74 | 1.63 | 1.74 | 1.74 | 0.58% | 1,083 |
| Jan 9, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 1.76% | 61 |
| Jan 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 7 |
| Jan 7, 2026 | 1.73 | 1.73 | 1.60 | 1.70 | 1.70 | -1.16% | 734 |
| Jan 5, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | - | 42 |
| Dec 30, 2025 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -1.15% | 47 |
| Dec 29, 2025 | 1.70 | 1.74 | 1.50 | 1.74 | 1.74 | 8.75% | 1,070 |
| Dec 23, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -3.03% | 3,157 |
| Dec 22, 2025 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | 5.77% | 3,794 |
| Dec 19, 2025 | 1.43 | 1.68 | 1.30 | 1.56 | 1.56 | 6.85% | 7,268 |
| Dec 18, 2025 | 1.49 | 1.50 | 1.44 | 1.46 | 1.46 | -2.01% | 10,060 |
| Dec 17, 2025 | 1.49 | 1.49 | 1.43 | 1.49 | 1.49 | -0.67% | 200 |
| Dec 15, 2025 | 1.60 | 1.60 | 1.44 | 1.50 | 1.50 | -7.98% | 3,013 |
| Dec 12, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -6.86% | 516 |
| Dec 11, 2025 | 1.80 | 1.80 | 1.53 | 1.75 | 1.75 | 1.16% | 3,380 |
| Dec 10, 2025 | 1.84 | 1.84 | 1.73 | 1.73 | 1.73 | -5.98% | 21 |
| Dec 9, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 5.75% | 5 |
| Dec 8, 2025 | 1.84 | 1.86 | 1.74 | 1.74 | 1.74 | -5.43% | 175 |
| Dec 5, 2025 | 1.70 | 1.84 | 1.69 | 1.84 | 1.84 | 2.79% | 1,056 |
| Dec 4, 2025 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | 0.56% | 8,166 |
| Dec 3, 2025 | 1.83 | 1.83 | 1.66 | 1.78 | 1.78 | -4.30% | 9,631 |
| Dec 2, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -1.59% | 1,880 |
| Dec 1, 2025 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -2.58% | 201 |
| Nov 28, 2025 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | -2.02% | 511 |
| Nov 27, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 4.21% | 30 |
| Nov 26, 2025 | 2.14 | 2.18 | 1.90 | 1.90 | 1.90 | -3.06% | 539 |
| Nov 25, 2025 | 2.02 | 2.06 | 1.96 | 1.96 | 1.96 | -2.00% | 59 |
| Nov 24, 2025 | 2.18 | 2.18 | 1.96 | 2.00 | 2.00 | -14.53% | 607 |
| Nov 21, 2025 | 2.38 | 2.38 | 2.34 | 2.34 | 2.34 | 8.33% | 588 |
| Nov 20, 2025 | 2.06 | 2.22 | 2.02 | 2.16 | 2.16 | 11.92% | 747 |
| Nov 19, 2025 | 1.95 | 1.96 | 1.93 | 1.93 | 1.93 | 0.52% | 442 |
| Nov 18, 2025 | 2.16 | 2.16 | 1.92 | 1.92 | 1.92 | -11.93% | 763 |
| Nov 17, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | 5 |
| Nov 14, 2025 | 2.12 | 2.48 | 2.08 | 2.16 | 2.16 | 3.85% | 16,713 |
| Nov 13, 2025 | 2.30 | 2.30 | 2.08 | 2.08 | 2.08 | -7.96% | 2,619 |
| Nov 12, 2025 | 2.20 | 2.38 | 2.10 | 2.26 | 2.26 | -1.74% | 2,832 |
| Nov 10, 2025 | 2.48 | 2.48 | 2.26 | 2.30 | 2.30 | -7.26% | 709 |
| Nov 7, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | 23 |