Creotech Quantum S.A. (WSE:CRQ)
Poland · Delayed Price · Currency is PLN 232.00
-4.60 (-1.94%)
At close: Aug 14, 2026
Creotech Quantum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 292.00 | 293.65 | 272.50 | 281.05 | 281.05 | -6.32% | 28,012 |
| Jun 25, 2026 | 302.00 | 307.75 | 291.00 | 300.00 | 300.00 | -3.23% | 15,338 |
| Jun 24, 2026 | 332.00 | 335.00 | 301.00 | 310.00 | 310.00 | -6.63% | 12,727 |
| Jun 23, 2026 | 337.00 | 337.00 | 320.00 | 332.00 | 332.00 | -1.88% | 14,264 |
| Jun 22, 2026 | 368.05 | 369.00 | 336.85 | 338.35 | 338.35 | -8.06% | 17,485 |
| Jun 19, 2026 | 363.45 | 368.00 | 350.00 | 368.00 | 368.00 | 2.19% | 23,028 |
| Jun 18, 2026 | 357.95 | 365.00 | 352.05 | 360.10 | 360.10 | 2.89% | 8,484 |
| Jun 17, 2026 | 343.00 | 359.00 | 338.40 | 350.00 | 350.00 | 2.34% | 16,552 |
| Jun 16, 2026 | 341.45 | 358.95 | 334.00 | 342.00 | 342.00 | -0.58% | 20,310 |
| Jun 15, 2026 | 372.00 | 380.00 | 341.85 | 344.00 | 344.00 | -4.44% | 16,348 |
| Jun 12, 2026 | 402.40 | 411.00 | 354.20 | 360.00 | 360.00 | -6.25% | 31,374 |
| Jun 11, 2026 | 357.00 | 398.00 | 352.05 | 384.00 | 384.00 | 6.96% | 32,039 |
| Jun 10, 2026 | 364.95 | 374.00 | 344.00 | 359.00 | 359.00 | -1.64% | 13,317 |
| Jun 9, 2026 | 386.25 | 396.05 | 358.00 | 365.00 | 365.00 | -1.88% | 13,504 |
| Jun 8, 2026 | 351.00 | 377.00 | 333.00 | 372.00 | 372.00 | 0.74% | 29,879 |