Creotech Instruments S.A. (WSE:CRI)
Poland · Delayed Price · Currency is PLN 294.50
+5.50 (1.90%)
Aug 8, 2025, 9:45 AM CET
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 291.00 | 291.00 | 285.00 | 289.00 | 289.00 | -1.03% | 4,061 |
| Aug 6, 2025 | 292.50 | 294.00 | 288.00 | 292.00 | 292.00 | -0.34% | 1,932 |
| Aug 5, 2025 | 289.00 | 293.00 | 286.00 | 293.00 | 293.00 | 1.38% | 2,128 |
| Aug 4, 2025 | 285.00 | 291.50 | 283.00 | 289.00 | 289.00 | - | 2,625 |
| Aug 1, 2025 | 288.00 | 292.00 | 282.00 | 289.00 | 289.00 | 0.17% | 4,188 |
| Jul 31, 2025 | 297.50 | 297.50 | 287.00 | 288.50 | 288.50 | -3.35% | 2,130 |
| Jul 30, 2025 | 288.50 | 298.50 | 286.50 | 298.50 | 298.50 | 3.47% | 3,049 |
| Jul 29, 2025 | 286.00 | 289.50 | 284.50 | 288.50 | 288.50 | 0.87% | 1,927 |
| Jul 28, 2025 | 292.00 | 296.50 | 284.00 | 286.00 | 286.00 | -1.89% | 2,827 |
| Jul 25, 2025 | 298.00 | 298.00 | 290.00 | 291.50 | 291.50 | -2.18% | 3,466 |
| Jul 24, 2025 | 295.00 | 300.00 | 292.00 | 298.00 | 298.00 | 1.02% | 1,492 |
| Jul 23, 2025 | 294.00 | 298.00 | 291.50 | 295.00 | 295.00 | 0.68% | 2,564 |
| Jul 22, 2025 | 302.00 | 306.50 | 289.00 | 293.00 | 293.00 | -2.66% | 12,801 |
| Jul 21, 2025 | 306.00 | 308.00 | 301.00 | 301.00 | 301.00 | -2.27% | 5,537 |
| Jul 18, 2025 | 308.00 | 308.00 | 300.50 | 308.00 | 308.00 | - | 9,812 |
| Jul 17, 2025 | 287.00 | 308.00 | 283.50 | 308.00 | 308.00 | 7.50% | 8,529 |
| Jul 16, 2025 | 282.00 | 288.00 | 280.50 | 286.50 | 286.50 | 1.60% | 2,509 |
| Jul 15, 2025 | 281.00 | 284.50 | 277.50 | 282.00 | 282.00 | 0.36% | 3,008 |
| Jul 14, 2025 | 277.00 | 286.00 | 277.00 | 281.00 | 281.00 | 1.44% | 2,632 |
| Jul 11, 2025 | 281.50 | 283.00 | 275.50 | 277.00 | 277.00 | -1.07% | 3,887 |
| Jul 10, 2025 | 284.00 | 288.00 | 278.00 | 280.00 | 280.00 | -2.10% | 3,698 |
| Jul 9, 2025 | 283.50 | 287.00 | 281.00 | 286.00 | 286.00 | 0.53% | 2,974 |
| Jul 8, 2025 | 290.00 | 290.00 | 282.00 | 284.50 | 284.50 | -2.07% | 2,571 |
| Jul 7, 2025 | 292.00 | 292.00 | 284.00 | 290.50 | 290.50 | 0.35% | 2,618 |
| Jul 4, 2025 | 292.00 | 293.00 | 289.00 | 289.50 | 289.50 | -0.86% | 1,007 |
| Jul 3, 2025 | 294.00 | 295.00 | 289.50 | 292.00 | 292.00 | -0.68% | 2,283 |
| Jul 2, 2025 | 290.00 | 294.00 | 289.00 | 294.00 | 294.00 | 1.55% | 4,317 |
| Jul 1, 2025 | 290.00 | 290.00 | 285.00 | 289.50 | 289.50 | 0.35% | 6,543 |
| Jun 30, 2025 | 285.00 | 290.00 | 285.00 | 288.50 | 288.50 | 1.23% | 2,064 |
| Jun 27, 2025 | 286.50 | 293.00 | 284.00 | 285.00 | 285.00 | -0.70% | 2,104 |
| Jun 26, 2025 | 291.50 | 292.50 | 284.00 | 287.00 | 287.00 | -1.54% | 2,633 |
| Jun 25, 2025 | 292.50 | 294.00 | 289.00 | 291.50 | 291.50 | -0.17% | 4,114 |
| Jun 24, 2025 | 286.00 | 292.50 | 284.50 | 292.00 | 292.00 | 2.28% | 1,862 |
| Jun 23, 2025 | 293.00 | 294.00 | 283.00 | 285.50 | 285.50 | -3.06% | 3,585 |
| Jun 20, 2025 | 283.00 | 294.50 | 281.00 | 294.50 | 294.50 | 4.06% | 6,497 |
| Jun 18, 2025 | 287.00 | 288.00 | 282.00 | 283.00 | 283.00 | -1.74% | 4,155 |
| Jun 17, 2025 | 287.00 | 288.00 | 280.50 | 288.00 | 288.00 | 0.35% | 3,722 |
| Jun 16, 2025 | 281.50 | 288.00 | 280.50 | 287.00 | 287.00 | 1.23% | 2,682 |
| Jun 13, 2025 | 284.00 | 288.00 | 280.50 | 283.50 | 283.50 | -0.18% | 3,420 |
| Jun 12, 2025 | 288.00 | 290.00 | 283.00 | 284.00 | 284.00 | -1.39% | 4,058 |
| Jun 11, 2025 | 291.50 | 292.00 | 284.00 | 288.00 | 288.00 | -1.20% | 2,930 |
| Jun 10, 2025 | 292.00 | 293.00 | 286.00 | 291.50 | 291.50 | 0.87% | 3,600 |
| Jun 9, 2025 | 294.00 | 294.00 | 287.50 | 289.00 | 289.00 | -2.03% | 4,190 |
| Jun 6, 2025 | 294.50 | 295.00 | 286.00 | 295.00 | 295.00 | 0.68% | 4,125 |
| Jun 5, 2025 | 296.50 | 299.50 | 290.00 | 293.00 | 293.00 | -0.34% | 5,721 |
| Jun 4, 2025 | 294.00 | 297.50 | 292.00 | 294.00 | 294.00 | 0.17% | 9,941 |
| Jun 3, 2025 | 301.00 | 303.00 | 289.00 | 293.50 | 293.50 | -2.17% | 5,299 |
| Jun 2, 2025 | 294.00 | 306.00 | 288.50 | 300.00 | 300.00 | 2.04% | 19,376 |
| May 30, 2025 | 292.50 | 294.00 | 287.50 | 294.00 | 294.00 | 0.68% | 3,037 |
| May 29, 2025 | 293.00 | 297.00 | 291.00 | 292.00 | 292.00 | -1.35% | 2,126 |