Creotech Instruments S.A. (WSE:CRI)
Poland · Delayed Price · Currency is PLN 676.00
-18.00 (-2.59%)
At close: Mar 20, 2026
Creotech Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 698.00 | 711.00 | 676.00 | 676.00 | 676.00 | -2.59% | 28,779 |
| Mar 19, 2026 | 685.00 | 698.00 | 674.00 | 694.00 | 694.00 | 1.02% | 6,568 |
| Mar 18, 2026 | 708.00 | 718.00 | 682.00 | 687.00 | 687.00 | -2.41% | 9,830 |
| Mar 17, 2026 | 677.00 | 705.00 | 661.00 | 704.00 | 704.00 | 6.02% | 8,314 |
| Mar 16, 2026 | 678.00 | 690.00 | 646.00 | 664.00 | 664.00 | -1.48% | 11,322 |
| Mar 13, 2026 | 691.00 | 691.00 | 665.00 | 674.00 | 674.00 | -2.46% | 8,644 |
| Mar 12, 2026 | 692.00 | 710.00 | 685.00 | 691.00 | 691.00 | -0.14% | 7,745 |
| Mar 11, 2026 | 715.00 | 715.00 | 683.00 | 692.00 | 692.00 | -2.54% | 8,382 |
| Mar 10, 2026 | 696.00 | 729.00 | 696.00 | 710.00 | 710.00 | 3.50% | 11,285 |
| Mar 9, 2026 | 696.00 | 699.00 | 672.00 | 686.00 | 686.00 | -2.56% | 11,756 |
| Mar 6, 2026 | 700.00 | 708.00 | 671.00 | 704.00 | 704.00 | 2.03% | 15,400 |
| Mar 5, 2026 | 648.00 | 697.00 | 648.00 | 690.00 | 690.00 | 7.48% | 26,893 |
| Mar 4, 2026 | 596.00 | 644.00 | 596.00 | 642.00 | 642.00 | 7.36% | 11,946 |
| Mar 3, 2026 | 627.00 | 628.00 | 591.00 | 598.00 | 598.00 | -4.63% | 27,415 |
| Mar 2, 2026 | 624.00 | 650.00 | 613.00 | 627.00 | 627.00 | -0.79% | 12,644 |
| Feb 27, 2026 | 583.00 | 642.00 | 580.00 | 632.00 | 632.00 | 10.10% | 38,241 |
| Feb 26, 2026 | 591.00 | 593.00 | 572.00 | 574.00 | 574.00 | -1.03% | 6,679 |
| Feb 25, 2026 | 577.00 | 592.00 | 573.00 | 580.00 | 580.00 | 0.52% | 7,742 |
| Feb 24, 2026 | 574.00 | 578.00 | 566.00 | 577.00 | 577.00 | 0.70% | 4,318 |
| Feb 23, 2026 | 574.00 | 584.00 | 559.00 | 573.00 | 573.00 | -0.35% | 6,839 |
| Feb 20, 2026 | 591.00 | 596.00 | 573.00 | 575.00 | 575.00 | -2.71% | 9,470 |
| Feb 19, 2026 | 585.00 | 608.00 | 575.00 | 591.00 | 591.00 | 2.25% | 14,104 |
| Feb 18, 2026 | 587.00 | 600.00 | 573.00 | 578.00 | 578.00 | -1.03% | 7,884 |
| Feb 17, 2026 | 587.00 | 595.00 | 574.00 | 584.00 | 584.00 | -0.51% | 4,403 |
| Feb 16, 2026 | 586.00 | 600.00 | 582.00 | 587.00 | 587.00 | 1.38% | 13,760 |
| Feb 13, 2026 | 546.00 | 581.00 | 531.00 | 579.00 | 579.00 | 6.24% | 14,047 |
| Feb 12, 2026 | 543.00 | 557.00 | 537.00 | 545.00 | 545.00 | 2.06% | 5,583 |
| Feb 11, 2026 | 537.00 | 543.00 | 528.00 | 534.00 | 534.00 | -0.56% | 6,656 |
| Feb 10, 2026 | 560.00 | 563.00 | 532.00 | 537.00 | 537.00 | -3.24% | 8,823 |
| Feb 9, 2026 | 530.00 | 561.00 | 526.00 | 555.00 | 555.00 | 6.53% | 13,207 |
| Feb 6, 2026 | 503.00 | 537.00 | 502.00 | 521.00 | 521.00 | 3.78% | 19,759 |
| Feb 5, 2026 | 546.00 | 546.00 | 501.00 | 502.00 | 502.00 | -8.39% | 37,847 |
| Feb 4, 2026 | 577.00 | 585.00 | 546.00 | 548.00 | 548.00 | -4.70% | 26,565 |
| Feb 3, 2026 | 585.00 | 600.00 | 570.00 | 575.00 | 575.00 | -3.52% | 18,705 |
| Feb 2, 2026 | 604.00 | 607.00 | 582.00 | 596.00 | 596.00 | -3.56% | 15,878 |
| Jan 30, 2026 | 602.00 | 629.00 | 592.00 | 618.00 | 618.00 | 2.49% | 13,617 |
| Jan 29, 2026 | 615.00 | 620.00 | 603.00 | 603.00 | 603.00 | -0.99% | 8,593 |
| Jan 28, 2026 | 595.00 | 620.00 | 595.00 | 609.00 | 609.00 | 2.87% | 11,613 |
| Jan 27, 2026 | 578.00 | 594.00 | 570.00 | 592.00 | 592.00 | 2.42% | 5,302 |
| Jan 26, 2026 | 595.00 | 602.00 | 565.00 | 578.00 | 578.00 | -2.20% | 13,289 |
| Jan 23, 2026 | 594.00 | 603.00 | 580.00 | 591.00 | 591.00 | -0.34% | 9,582 |
| Jan 22, 2026 | 545.00 | 610.00 | 545.00 | 593.00 | 593.00 | 7.82% | 20,705 |
| Jan 21, 2026 | 550.00 | 552.00 | 532.00 | 550.00 | 550.00 | 0.36% | 6,740 |
| Jan 20, 2026 | 544.00 | 555.00 | 525.00 | 548.00 | 548.00 | 1.29% | 12,864 |
| Jan 19, 2026 | 516.00 | 549.00 | 512.00 | 541.00 | 541.00 | 5.05% | 14,629 |
| Jan 16, 2026 | 483.50 | 515.00 | 481.00 | 515.00 | 515.00 | 7.29% | 14,944 |
| Jan 15, 2026 | 477.00 | 485.00 | 466.00 | 480.00 | 480.00 | 0.63% | 5,292 |
| Jan 14, 2026 | 482.00 | 485.00 | 464.00 | 477.00 | 477.00 | -0.42% | 5,041 |
| Jan 13, 2026 | 481.00 | 488.50 | 468.00 | 479.00 | 479.00 | - | 10,643 |
| Jan 12, 2026 | 474.00 | 495.00 | 468.00 | 479.00 | 479.00 | 2.35% | 14,662 |