Creotech Quantum S.A. (WSE:CRQ)
Poland · Delayed Price · Currency is PLN 203.70
-1.30 (-0.63%)
At close: Sep 4, 2026
Creotech Quantum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 204.85 | 206.20 | 200.05 | 204.00 | 204.00 | -0.49% | 7,072 |
| Sep 3, 2026 | 212.95 | 213.75 | 195.60 | 205.00 | 205.00 | -2.87% | 18,077 |
| Sep 2, 2026 | 216.95 | 221.85 | 210.00 | 211.05 | 211.05 | -2.76% | 8,626 |
| Sep 1, 2026 | 212.50 | 219.00 | 212.50 | 217.05 | 217.05 | 0.63% | 5,148 |
| Aug 31, 2026 | 215.85 | 218.05 | 211.80 | 215.70 | 215.70 | -1.06% | 5,534 |
| Aug 28, 2026 | 222.00 | 225.20 | 216.95 | 218.00 | 218.00 | -3.24% | 5,692 |
| Aug 27, 2026 | 229.30 | 229.35 | 218.00 | 225.30 | 225.30 | -1.79% | 7,506 |
| Aug 26, 2026 | 230.00 | 231.45 | 211.80 | 229.40 | 229.40 | -0.26% | 10,177 |
| Aug 25, 2026 | 230.05 | 232.65 | 225.00 | 230.00 | 230.00 | -0.52% | 3,972 |
| Aug 24, 2026 | 229.80 | 239.00 | 229.00 | 231.20 | 231.20 | 0.74% | 5,888 |
| Aug 21, 2026 | 227.35 | 233.50 | 224.00 | 229.50 | 229.50 | 0.04% | 11,554 |
| Aug 20, 2026 | 231.95 | 231.95 | 222.00 | 229.40 | 229.40 | 1.64% | 4,609 |
| Aug 19, 2026 | 230.05 | 235.70 | 218.40 | 225.70 | 225.70 | -1.89% | 11,276 |
| Aug 18, 2026 | 230.10 | 234.80 | 230.05 | 230.05 | 230.05 | -0.07% | 3,566 |
| Aug 17, 2026 | 230.00 | 237.50 | 230.00 | 230.20 | 230.20 | -0.78% | 4,671 |
| Aug 14, 2026 | 233.80 | 236.50 | 230.00 | 232.00 | 232.00 | -1.94% | 7,540 |
| Aug 13, 2026 | 243.80 | 243.80 | 232.25 | 236.60 | 236.60 | -2.23% | 8,999 |
| Aug 12, 2026 | 243.80 | 245.00 | 237.00 | 242.00 | 242.00 | - | 7,159 |
| Aug 11, 2026 | 254.55 | 254.55 | 241.25 | 242.00 | 242.00 | -3.93% | 11,392 |
| Aug 10, 2026 | 257.00 | 269.90 | 248.30 | 251.90 | 251.90 | -1.98% | 12,002 |
| Aug 7, 2026 | 242.55 | 261.00 | 240.05 | 257.00 | 257.00 | 6.20% | 16,046 |
| Aug 6, 2026 | 241.85 | 242.00 | 231.00 | 242.00 | 242.00 | -0.41% | 5,680 |
| Aug 5, 2026 | 248.00 | 248.80 | 239.00 | 243.00 | 243.00 | -0.82% | 9,101 |
| Aug 4, 2026 | 231.80 | 245.00 | 230.00 | 245.00 | 245.00 | 7.43% | 11,292 |
| Aug 3, 2026 | 239.00 | 240.00 | 228.00 | 228.05 | 228.05 | -3.78% | 8,072 |
| Jul 31, 2026 | 232.00 | 244.90 | 230.50 | 237.00 | 237.00 | 2.60% | 13,594 |
| Jul 30, 2026 | 220.00 | 231.90 | 212.50 | 231.00 | 231.00 | 3.36% | 9,528 |
| Jul 29, 2026 | 227.00 | 229.00 | 210.00 | 223.50 | 223.50 | -1.54% | 24,578 |
| Jul 28, 2026 | 236.50 | 239.50 | 223.70 | 227.00 | 227.00 | -3.94% | 11,215 |
| Jul 27, 2026 | 237.00 | 246.00 | 235.30 | 236.30 | 236.30 | 0.45% | 9,264 |
| Jul 24, 2026 | 235.00 | 239.20 | 232.50 | 235.25 | 235.25 | -0.02% | 4,179 |
| Jul 23, 2026 | 240.05 | 242.00 | 235.00 | 235.30 | 235.30 | -2.77% | 9,692 |
| Jul 22, 2026 | 244.80 | 247.80 | 238.50 | 242.00 | 242.00 | -0.31% | 10,190 |
| Jul 21, 2026 | 234.00 | 244.00 | 231.60 | 242.75 | 242.75 | 3.74% | 13,092 |
| Jul 20, 2026 | 243.55 | 252.65 | 232.00 | 234.00 | 234.00 | -2.50% | 19,649 |
| Jul 17, 2026 | 239.80 | 240.00 | 231.05 | 240.00 | 240.00 | -0.41% | 14,717 |
| Jul 16, 2026 | 248.00 | 253.00 | 239.60 | 241.00 | 241.00 | -0.82% | 21,601 |
| Jul 15, 2026 | 260.00 | 270.00 | 238.00 | 243.00 | 243.00 | -6.90% | 69,284 |
| Jul 14, 2026 | 296.40 | 297.40 | 256.50 | 261.00 | 261.00 | -11.93% | 32,596 |
| Jul 13, 2026 | 304.10 | 304.15 | 295.00 | 296.35 | 296.35 | -2.55% | 8,410 |
| Jul 10, 2026 | 302.20 | 305.00 | 302.20 | 304.10 | 304.10 | 1.23% | 8,508 |
| Jul 9, 2026 | 306.05 | 315.30 | 300.00 | 300.40 | 300.40 | -1.83% | 13,703 |
| Jul 8, 2026 | 309.05 | 319.00 | 298.60 | 306.00 | 306.00 | -0.99% | 9,970 |
| Jul 7, 2026 | 306.95 | 313.50 | 293.55 | 309.05 | 309.05 | 1.00% | 6,418 |
| Jul 6, 2026 | 299.90 | 306.15 | 295.00 | 306.00 | 306.00 | 2.75% | 8,407 |
| Jul 3, 2026 | 307.00 | 307.00 | 296.00 | 297.80 | 297.80 | -3.00% | 5,902 |
| Jul 2, 2026 | 305.00 | 312.00 | 297.05 | 307.00 | 307.00 | -0.78% | 8,697 |
| Jul 1, 2026 | 300.05 | 310.00 | 290.00 | 309.40 | 309.40 | 3.83% | 10,390 |
| Jun 30, 2026 | 302.00 | 317.90 | 296.25 | 298.00 | 298.00 | 2.16% | 18,224 |
| Jun 29, 2026 | 280.00 | 293.90 | 277.00 | 291.70 | 291.70 | 3.79% | 12,768 |