Carpathia Capital Alternatywna Spolka Inwestycyjna S.A. (WSE:CRC)
Poland · Delayed Price · Currency is PLN 1.600
+0.040 (2.56%)
At close: Apr 30, 2026
WSE:CRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | 95 |
| Apr 29, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.64% | 10 |
| Apr 28, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 64 |
| Apr 24, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -8.14% | 593 |
| Apr 23, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | 80 |
| Apr 22, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | 6 |
| Apr 21, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.76% | 58 |
| Apr 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | 10 |
| Apr 16, 2026 | 1.61 | 1.72 | 1.60 | 1.72 | 1.72 | 1.78% | 204 |
| Apr 15, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 5.62% | 8 |
| Apr 14, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.84% | 100 |
| Apr 13, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.12% | 53 |
| Apr 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 172 |
| Apr 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 100 |
| Apr 7, 2026 | 1.66 | 1.70 | 1.65 | 1.70 | 1.70 | 2.41% | 1,010 |
| Apr 2, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | - | 680 |
| Apr 1, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 5.06% | 362 |
| Mar 31, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | 1 |
| Mar 30, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -5.42% | 43 |
| Mar 27, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 5.73% | 3 |
| Mar 26, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1 |
| Mar 25, 2026 | 1.63 | 1.63 | 1.57 | 1.57 | 1.57 | -1.88% | 132 |
| Mar 24, 2026 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 4.58% | 12 |
| Mar 23, 2026 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | -1.29% | 1,511 |
| 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 |