Creotech Quantum S.A. (WSE:CRQ)
Poland · Delayed Price · Currency is PLN 227.40
-15.10 (-6.23%)
Last updated: Sep 24, 2026, 4:49 PM CET
Creotech Quantum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 242.80 | 244.10 | 225.95 | 227.40 | 227.40 | -6.23% | 10,684 |
| Sep 23, 2026 | 246.45 | 246.50 | 238.00 | 242.50 | 242.50 | -1.82% | 7,399 |
| Sep 22, 2026 | 245.75 | 250.00 | 238.00 | 247.00 | 247.00 | 1.71% | 14,851 |
| Sep 21, 2026 | 234.95 | 243.75 | 230.10 | 242.85 | 242.85 | 6.98% | 16,182 |
| Sep 18, 2026 | 230.50 | 237.00 | 221.90 | 227.00 | 227.00 | -1.26% | 11,070 |
| Sep 17, 2026 | 227.05 | 235.10 | 221.00 | 229.90 | 229.90 | 2.63% | 6,572 |
| Sep 16, 2026 | 220.75 | 230.95 | 220.75 | 224.00 | 224.00 | 1.80% | 9,515 |
| Sep 15, 2026 | 226.00 | 228.40 | 218.50 | 220.05 | 220.05 | -1.76% | 5,017 |
| Sep 14, 2026 | 239.35 | 239.60 | 223.00 | 224.00 | 224.00 | -5.25% | 8,072 |
| Sep 11, 2026 | 217.25 | 237.80 | 217.20 | 236.40 | 236.40 | 8.84% | 14,206 |
| Sep 10, 2026 | 235.00 | 236.00 | 217.20 | 217.20 | 217.20 | -7.38% | 10,558 |
| Sep 9, 2026 | 212.40 | 251.90 | 212.40 | 234.50 | 234.50 | 10.56% | 35,211 |
| Sep 8, 2026 | 213.85 | 221.85 | 209.00 | 212.10 | 212.10 | -0.77% | 7,106 |
| Sep 7, 2026 | 201.25 | 215.00 | 201.25 | 213.75 | 213.75 | 4.78% | 6,149 |
| 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 |