Creotech Instruments S.A. (WSE:CRI)
Poland · Delayed Price · Currency is PLN 379.00
-5.00 (-1.30%)
Nov 4, 2025, 4:40 PM CET
Creotech Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 384.00 | 387.50 | 377.00 | 379.50 | 379.50 | -1.17% | 1,853 |
| 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 |
| Sep 18, 2025 | 328.50 | 340.00 | 323.50 | 337.00 | 337.00 | 2.74% | 12,688 |
| Sep 17, 2025 | 332.00 | 332.00 | 326.00 | 328.00 | 328.00 | -0.61% | 4,963 |
| Sep 16, 2025 | 330.00 | 334.50 | 327.00 | 330.00 | 330.00 | -0.30% | 7,404 |
| Sep 15, 2025 | 324.00 | 336.50 | 322.50 | 331.00 | 331.00 | 2.16% | 15,602 |
| Sep 12, 2025 | 313.50 | 327.00 | 311.00 | 324.00 | 324.00 | 3.35% | 10,784 |
| Sep 11, 2025 | 308.50 | 316.50 | 308.50 | 313.50 | 313.50 | 2.12% | 2,746 |
| Sep 10, 2025 | 309.00 | 309.00 | 295.00 | 307.00 | 307.00 | -0.97% | 5,461 |
| Sep 9, 2025 | 317.00 | 317.00 | 302.50 | 310.00 | 310.00 | -2.05% | 4,840 |
| Sep 8, 2025 | 315.50 | 318.00 | 313.50 | 316.50 | 316.50 | 0.96% | 3,449 |
| Sep 5, 2025 | 313.00 | 316.50 | 307.50 | 313.50 | 313.50 | 0.16% | 3,036 |
| Sep 4, 2025 | 314.00 | 317.50 | 309.00 | 313.00 | 313.00 | 0.16% | 4,792 |
| Sep 3, 2025 | 307.50 | 317.00 | 307.50 | 312.50 | 312.50 | 1.79% | 8,259 |
| Sep 2, 2025 | 295.00 | 308.00 | 295.00 | 307.00 | 307.00 | 4.60% | 7,866 |
| Sep 1, 2025 | 287.50 | 299.50 | 287.50 | 293.50 | 293.50 | 2.26% | 6,936 |
| Aug 29, 2025 | 286.50 | 289.00 | 282.00 | 287.00 | 287.00 | - | 3,206 |
| Aug 28, 2025 | 287.50 | 287.50 | 282.00 | 287.00 | 287.00 | -0.69% | 3,085 |
| Aug 27, 2025 | 290.00 | 290.00 | 287.00 | 289.00 | 289.00 | -0.34% | 769 |