Creotech Instruments S.A. (WSE:CRI)
Poland · Delayed Price · Currency is PLN 324.00
+10.50 (3.35%)
Sep 12, 2025, 5:01 PM CET
Creotech Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 313.50 | 327.00 | 311.00 | 324.00 | 324.00 | 3.35% | 10,783 |
| 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 |
| Aug 26, 2025 | 295.00 | 296.00 | 286.50 | 290.00 | 290.00 | -1.53% | 5,642 |
| Aug 25, 2025 | 283.00 | 295.00 | 282.00 | 294.50 | 294.50 | 3.70% | 9,455 |
| Aug 22, 2025 | 287.50 | 287.50 | 280.00 | 284.00 | 284.00 | -1.05% | 3,837 |
| Aug 21, 2025 | 285.50 | 287.00 | 282.00 | 287.00 | 287.00 | 0.70% | 1,520 |
| Aug 20, 2025 | 286.00 | 286.00 | 283.00 | 285.00 | 285.00 | -0.18% | 1,474 |
| Aug 19, 2025 | 285.00 | 287.50 | 284.00 | 285.50 | 285.50 | 0.18% | 1,903 |
| Aug 18, 2025 | 284.00 | 287.00 | 283.00 | 285.00 | 285.00 | 0.35% | 1,377 |
| Aug 14, 2025 | 288.00 | 288.50 | 282.00 | 284.00 | 284.00 | -1.22% | 2,958 |
| Aug 13, 2025 | 284.00 | 288.50 | 283.00 | 287.50 | 287.50 | 1.41% | 2,177 |
| Aug 12, 2025 | 288.00 | 288.00 | 282.00 | 283.50 | 283.50 | -1.56% | 2,381 |
| Aug 11, 2025 | 290.00 | 292.50 | 283.00 | 288.00 | 288.00 | -0.52% | 5,504 |
| Aug 8, 2025 | 289.00 | 295.50 | 285.00 | 289.50 | 289.50 | 0.17% | 8,952 |
| 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 |