Carpathia Capital Alternatywna Spolka Inwestycyjna S.A. (WSE:CRC)
Poland · Delayed Price · Currency is PLN 2.520
+0.020 (0.80%)
At close: Oct 24, 2025
WSE:CRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 2.54 | 2.58 | 2.22 | 2.22 | 2.22 | -13.95% | 4,185 |
| Oct 31, 2025 | 2.54 | 2.58 | 2.48 | 2.58 | 2.58 | 0.78% | 160 |
| Oct 30, 2025 | 2.54 | 2.56 | 2.54 | 2.56 | 2.56 | 2.40% | 200 |
| Oct 29, 2025 | 2.44 | 2.50 | 2.44 | 2.50 | 2.50 | - | 100 |
| Oct 28, 2025 | 2.52 | 2.52 | 2.40 | 2.50 | 2.50 | - | 845 |
| Oct 27, 2025 | 2.52 | 2.52 | 2.50 | 2.50 | 2.50 | -0.79% | 10 |
| Oct 24, 2025 | 2.50 | 2.52 | 2.50 | 2.52 | 2.52 | 0.80% | 106 |
| Oct 23, 2025 | 2.58 | 2.58 | 2.50 | 2.50 | 2.50 | -3.85% | 129 |
| Oct 22, 2025 | 2.70 | 2.70 | 2.22 | 2.60 | 2.60 | -3.70% | 1,165 |
| Oct 21, 2025 | 2.64 | 2.70 | 2.56 | 2.70 | 2.70 | 5.47% | 524 |
| Oct 20, 2025 | 2.58 | 2.70 | 2.52 | 2.56 | 2.56 | 2.40% | 672 |
| Oct 17, 2025 | 2.54 | 2.54 | 2.50 | 2.50 | 2.50 | -1.57% | 408 |
| Oct 16, 2025 | 2.72 | 2.72 | 2.54 | 2.54 | 2.54 | -3.79% | 575 |
| Oct 15, 2025 | 2.90 | 2.90 | 2.50 | 2.64 | 2.64 | -8.97% | 761 |
| Oct 14, 2025 | 2.86 | 2.92 | 2.80 | 2.90 | 2.90 | 1.40% | 1,109 |
| Oct 13, 2025 | 2.94 | 2.94 | 2.86 | 2.86 | 2.86 | -2.72% | 38 |
| Oct 10, 2025 | 2.84 | 2.94 | 2.80 | 2.94 | 2.94 | 7.30% | 1,355 |
| Oct 9, 2025 | 2.98 | 3.04 | 2.74 | 2.74 | 2.74 | -8.05% | 912 |
| Oct 8, 2025 | 3.14 | 3.18 | 2.98 | 2.98 | 2.98 | -5.10% | 426 |
| Oct 7, 2025 | 3.10 | 3.20 | 3.02 | 3.14 | 3.14 | 1.29% | 311 |
| Oct 6, 2025 | 3.10 | 3.10 | 3.04 | 3.10 | 3.10 | 4.03% | 121 |
| Oct 3, 2025 | 3.14 | 3.38 | 2.98 | 2.98 | 2.98 | -3.25% | 6,252 |
| Oct 2, 2025 | 2.60 | 3.48 | 2.60 | 3.08 | 3.08 | 18.46% | 9,765 |
| Oct 1, 2025 | 2.58 | 2.66 | 2.30 | 2.60 | 2.60 | 4.00% | 253 |
| Sep 30, 2025 | 2.56 | 2.68 | 2.46 | 2.50 | 2.50 | -8.76% | 2,069 |
| Sep 29, 2025 | 2.70 | 2.78 | 2.58 | 2.74 | 2.74 | 2.24% | 783 |
| Sep 26, 2025 | 2.66 | 2.88 | 2.22 | 2.68 | 2.68 | -4.29% | 16,807 |
| Sep 25, 2025 | 3.10 | 3.70 | 2.70 | 2.80 | 2.80 | -15.15% | 13,356 |
| Sep 24, 2025 | 3.12 | 3.38 | 2.80 | 3.30 | 3.30 | 5.77% | 8,281 |
| Sep 23, 2025 | 3.10 | 3.28 | 2.64 | 3.12 | 3.12 | -1.27% | 7,158 |
| Sep 22, 2025 | 3.52 | 3.68 | 2.62 | 3.16 | 3.16 | -6.51% | 9,560 |
| Sep 19, 2025 | 4.10 | 4.10 | 3.30 | 3.38 | 3.38 | -18.36% | 7,787 |
| Sep 18, 2025 | 4.22 | 4.22 | 3.40 | 4.14 | 4.14 | -5.48% | 8,543 |
| Sep 17, 2025 | 3.88 | 4.72 | 3.88 | 4.38 | 4.38 | 28.82% | 49,090 |
| Sep 16, 2025 | 2.90 | 3.40 | 2.60 | 3.40 | 3.40 | 37.10% | 14,961 |
| Sep 15, 2025 | 2.10 | 2.50 | 2.10 | 2.48 | 2.48 | 22.77% | 9,978 |
| Sep 12, 2025 | 1.43 | 2.02 | 1.43 | 2.02 | 2.02 | 42.25% | 13,123 |
| Sep 11, 2025 | 1.30 | 1.42 | 1.29 | 1.42 | 1.42 | 9.23% | 3,047 |
| Sep 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 10 |
| Sep 9, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 5.69% | 10 |
| Sep 8, 2025 | 1.30 | 1.30 | 1.22 | 1.23 | 1.23 | -5.38% | 291 |
| Sep 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 10 |
| Sep 4, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 3.97% | 111 |
| Sep 3, 2025 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -3.82% | 49 |
| Sep 2, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | 10 |
| Sep 1, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | 65 |
| Aug 29, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | 90 |
| Aug 28, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 121 |
| Aug 27, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | 10 |
| Aug 26, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 180 |