Carpathia Capital Alternatywna Spolka Inwestycyjna S.A. (WSE:CRC)
Poland · Delayed Price · Currency is PLN 1.580
0.00 (0.00%)
At close: Aug 21, 2026
WSE:CRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 63 |
| Aug 20, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | 49 |
| Aug 19, 2026 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | 4.67% | 11 |
| Aug 18, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 757 |
| Aug 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 7 |
| Aug 14, 2026 | 1.59 | 1.59 | 1.51 | 1.51 | 1.51 | -5.03% | 21 |
| Aug 12, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | - | 77 |
| Aug 11, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.63% | 52 |
| Aug 10, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 4.64% | 10 |
| Aug 7, 2026 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | -4.43% | 160 |
| Aug 6, 2026 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | 3.27% | 40 |
| Aug 5, 2026 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | -3.77% | 151 |
| Aug 4, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 26 |
| Aug 3, 2026 | 1.58 | 1.63 | 1.52 | 1.60 | 1.60 | 6.67% | 1,534 |
| Jul 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 107 |
| Jul 29, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 212 |
| Jul 28, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 7 |
| Jul 27, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | 10 |
| Jul 24, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 209 |
| Jul 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 7 |
| Jul 22, 2026 | 1.63 | 1.63 | 1.52 | 1.52 | 1.52 | -5.00% | 269 |
| Jul 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.26% | 2 |
| Jul 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 7 |
| Jul 17, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.94% | 279 |
| Jul 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | 1 |
| Jul 15, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -1.89% | 750 |
| Jul 14, 2026 | 1.72 | 1.72 | 1.59 | 1.59 | 1.59 | -7.02% | 850 |
| Jul 13, 2026 | 1.72 | 1.72 | 1.50 | 1.71 | 1.71 | - | 1,907 |
| Jul 10, 2026 | 1.61 | 1.72 | 1.57 | 1.71 | 1.71 | 8.23% | 3,024 |
| Jul 9, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 63 |
| Jul 8, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 3.95% | 7 |
| Jul 7, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -3.18% | 29 |
| Jul 6, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 10 |
| Jul 3, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 15 |
| Jul 2, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 20 |
| Jul 1, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 15 |
| Jun 30, 2026 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | 3.29% | 615 |
| Jun 29, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | - | 600 |
| Jun 26, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -4.40% | 95 |
| Jun 25, 2026 | 1.53 | 1.59 | 1.52 | 1.59 | 1.59 | 3.25% | 624 |
| Jun 24, 2026 | 1.55 | 1.60 | 1.53 | 1.54 | 1.54 | -1.28% | 16 |
| Jun 23, 2026 | 1.66 | 1.66 | 1.56 | 1.56 | 1.56 | -6.02% | 244 |
| Jun 22, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 7 |
| Jun 19, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 15 |
| Jun 18, 2026 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | - | 11 |
| Jun 17, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | 100 |
| Jun 16, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | 110 |
| Jun 15, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 10 |
| Jun 12, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 10 |
| Jun 11, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 1.22% | 70 |