Carpathia Capital Alternatywna Spolka Inwestycyjna S.A. (WSE:CRC)
Poland · Delayed Price · Currency is PLN 1.560
-0.070 (-4.29%)
At close: Mar 19, 2026
WSE:CRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | 100 |
| Mar 19, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -4.29% | 1,290 |
| Mar 18, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 4.49% | 108 |
| Mar 17, 2026 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | - | 360 |
| Mar 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -4.88% | 81 |
| Mar 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 5.13% | 1 |
| Mar 11, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 12 |
| Mar 10, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | 7 |
| Mar 6, 2026 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -8.88% | 1,499 |
| Mar 5, 2026 | 1.61 | 1.69 | 1.59 | 1.69 | 1.69 | 5.62% | 373 |
| Mar 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 10 |
| Mar 3, 2026 | 1.70 | 1.78 | 1.60 | 1.60 | 1.60 | -13.51% | 1,736 |
| Mar 2, 2026 | 1.90 | 1.90 | 1.76 | 1.85 | 1.85 | -2.12% | 270 |
| Feb 27, 2026 | 1.67 | 1.99 | 1.66 | 1.89 | 1.89 | 13.17% | 3,157 |
| Feb 26, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 10 |
| Feb 25, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 10 |
| Feb 24, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 10 |
| Feb 23, 2026 | 1.64 | 1.68 | 1.60 | 1.67 | 1.67 | 1.83% | 3,306 |
| Feb 20, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 5.81% | 201 |
| Feb 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 43 |
| Feb 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 4 |
| Feb 16, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 400 |
| Feb 12, 2026 | 1.54 | 1.60 | 1.54 | 1.55 | 1.55 | 1.31% | 908 |
| Feb 11, 2026 | 1.57 | 1.60 | 1.53 | 1.53 | 1.53 | -2.55% | 78 |
| Feb 10, 2026 | 1.57 | 1.57 | 1.52 | 1.57 | 1.57 | 3.29% | 1,217 |
| Feb 9, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -5.00% | 869 |
| Feb 6, 2026 | 1.70 | 1.70 | 1.57 | 1.60 | 1.60 | -5.88% | 3,052 |
| Feb 5, 2026 | 1.68 | 1.72 | 1.68 | 1.70 | 1.70 | 6.25% | 729 |
| Feb 4, 2026 | 1.58 | 1.83 | 1.56 | 1.60 | 1.60 | 8.11% | 8,514 |
| Feb 3, 2026 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -4.52% | 2,289 |
| Feb 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -6.63% | 830 |
| 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 |