Creotech Instruments S.A. (WSE:CRI)
Poland · Delayed Price · Currency is PLN 379.00
-11.50 (-2.94%)
At close: Nov 28, 2025
Creotech Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 393.50 | 393.50 | 375.50 | 379.00 | 379.00 | -2.94% | 9,206 |
| Nov 27, 2025 | 350.00 | 390.50 | 350.00 | 390.50 | 390.50 | 8.02% | 12,821 |
| Nov 26, 2025 | 365.00 | 366.00 | 359.00 | 361.50 | 361.50 | 0.70% | 2,761 |
| Nov 25, 2025 | 360.00 | 363.50 | 355.50 | 359.00 | 359.00 | -0.28% | 2,833 |
| Nov 24, 2025 | 351.00 | 363.50 | 351.00 | 360.00 | 360.00 | 2.86% | 11,193 |
| Nov 21, 2025 | 354.00 | 355.50 | 343.50 | 350.00 | 350.00 | -3.45% | 12,455 |
| Nov 20, 2025 | 361.00 | 367.00 | 354.50 | 362.50 | 362.50 | 1.26% | 5,871 |
| Nov 19, 2025 | 356.00 | 361.50 | 353.00 | 358.00 | 358.00 | -0.28% | 8,279 |
| Nov 18, 2025 | 360.50 | 363.00 | 350.00 | 359.00 | 359.00 | -1.64% | 14,826 |
| Nov 17, 2025 | 373.50 | 377.00 | 363.00 | 365.00 | 365.00 | -1.88% | 6,164 |
| Nov 14, 2025 | 378.00 | 378.50 | 369.00 | 372.00 | 372.00 | -2.11% | 12,888 |
| Nov 13, 2025 | 391.00 | 391.00 | 380.00 | 380.00 | 380.00 | -2.56% | 3,719 |
| Nov 12, 2025 | 395.00 | 395.00 | 384.00 | 390.00 | 390.00 | -1.27% | 5,557 |
| Nov 10, 2025 | 387.00 | 395.50 | 384.00 | 395.00 | 395.00 | 3.81% | 7,682 |
| Nov 7, 2025 | 385.50 | 391.50 | 371.00 | 380.50 | 380.50 | -0.26% | 8,586 |
| Nov 6, 2025 | 387.00 | 387.00 | 380.50 | 381.50 | 381.50 | -1.17% | 1,716 |
| Nov 5, 2025 | 380.50 | 386.50 | 376.00 | 386.00 | 386.00 | 1.45% | 3,892 |
| Nov 4, 2025 | 384.00 | 387.50 | 377.00 | 380.50 | 380.50 | -0.91% | 3,569 |
| Nov 3, 2025 | 383.50 | 390.00 | 379.00 | 384.00 | 384.00 | 0.13% | 5,043 |
| Oct 31, 2025 | 388.00 | 395.00 | 380.00 | 383.50 | 383.50 | -1.16% | 8,445 |
| Oct 30, 2025 | 387.50 | 396.00 | 385.00 | 388.00 | 388.00 | -2.02% | 4,024 |
| Oct 29, 2025 | 407.50 | 407.50 | 391.00 | 396.00 | 396.00 | -2.58% | 8,493 |
| Oct 28, 2025 | 398.00 | 409.00 | 394.00 | 406.50 | 406.50 | 2.14% | 7,498 |
| Oct 27, 2025 | 392.00 | 410.00 | 392.00 | 398.00 | 398.00 | 1.79% | 12,245 |
| Oct 24, 2025 | 391.00 | 399.00 | 385.00 | 391.00 | 391.00 | -0.13% | 3,648 |
| Oct 23, 2025 | 388.00 | 397.00 | 386.00 | 391.50 | 391.50 | 2.76% | 9,000 |
| Oct 22, 2025 | 377.50 | 390.00 | 374.50 | 381.00 | 381.00 | 0.93% | 5,185 |
| Oct 21, 2025 | 372.00 | 390.50 | 371.50 | 377.50 | 377.50 | 2.72% | 12,149 |
| Oct 20, 2025 | 370.00 | 372.00 | 363.50 | 367.50 | 367.50 | 0.27% | 4,660 |
| Oct 17, 2025 | 366.50 | 370.50 | 360.50 | 366.50 | 366.50 | - | 11,371 |
| Oct 16, 2025 | 375.00 | 379.50 | 364.00 | 366.50 | 366.50 | -2.01% | 9,919 |
| Oct 15, 2025 | 374.00 | 376.50 | 369.50 | 374.00 | 374.00 | 1.08% | 4,177 |
| Oct 14, 2025 | 374.00 | 384.00 | 363.00 | 370.00 | 370.00 | -1.07% | 11,002 |
| Oct 13, 2025 | 381.50 | 385.00 | 371.50 | 374.00 | 374.00 | -3.86% | 9,258 |
| Oct 10, 2025 | 388.50 | 390.00 | 379.50 | 389.00 | 389.00 | 0.13% | 4,460 |
| Oct 9, 2025 | 394.50 | 397.00 | 383.50 | 388.50 | 388.50 | -1.40% | 9,568 |
| Oct 8, 2025 | 386.50 | 395.50 | 377.00 | 394.00 | 394.00 | 1.94% | 14,544 |
| Oct 7, 2025 | 394.00 | 395.50 | 381.00 | 386.50 | 386.50 | -1.90% | 7,125 |
| Oct 6, 2025 | 397.00 | 399.00 | 387.00 | 394.00 | 394.00 | -0.63% | 13,545 |
| Oct 3, 2025 | 385.00 | 398.00 | 383.00 | 396.50 | 396.50 | 4.89% | 24,728 |
| Oct 2, 2025 | 371.00 | 380.00 | 367.50 | 378.00 | 378.00 | 1.89% | 9,984 |
| Oct 1, 2025 | 368.50 | 371.00 | 355.00 | 371.00 | 371.00 | 0.41% | 20,126 |
| Sep 30, 2025 | 368.00 | 380.00 | 367.00 | 369.50 | 369.50 | 0.54% | 25,079 |
| Sep 29, 2025 | 347.00 | 372.00 | 345.00 | 367.50 | 367.50 | 6.68% | 27,189 |
| Sep 26, 2025 | 337.00 | 346.00 | 312.00 | 344.50 | 344.50 | 2.68% | 18,677 |
| Sep 25, 2025 | 339.50 | 341.00 | 333.00 | 335.50 | 335.50 | -1.03% | 3,451 |
| Sep 24, 2025 | 347.00 | 347.50 | 333.00 | 339.00 | 339.00 | -1.74% | 5,970 |
| Sep 23, 2025 | 336.00 | 348.00 | 334.00 | 345.00 | 345.00 | 2.68% | 5,673 |
| Sep 22, 2025 | 341.50 | 341.50 | 330.00 | 336.00 | 336.00 | -1.03% | 6,048 |
| Sep 19, 2025 | 341.00 | 347.50 | 333.00 | 339.50 | 339.50 | 0.74% | 10,314 |