Creotech Quantum S.A. (WSE:CRQ)
Poland · Delayed Price · Currency is PLN 203.50
-2.50 (-1.21%)
Last updated: Nov 3, 2026, 4:49 PM CET
Creotech Quantum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 209.00 | 209.00 | 197.25 | 203.50 | 203.50 | -1.21% | 5,786 |
| Nov 2, 2026 | 203.00 | 210.90 | 202.10 | 206.00 | 206.00 | 3.54% | 9,432 |
| Oct 30, 2026 | 206.00 | 206.00 | 198.20 | 198.95 | 198.95 | -3.89% | 10,024 |
| Oct 29, 2026 | 202.00 | 208.00 | 202.00 | 207.00 | 207.00 | 2.48% | 6,130 |
| Oct 28, 2026 | 207.00 | 207.00 | 202.00 | 202.00 | 202.00 | -2.42% | 5,146 |
| Oct 27, 2026 | 205.00 | 207.50 | 202.10 | 207.00 | 207.00 | 2.42% | 4,150 |
| Oct 26, 2026 | 203.90 | 209.00 | 202.00 | 202.10 | 202.10 | 0.10% | 5,967 |
| Oct 23, 2026 | 201.90 | 205.00 | 193.80 | 201.90 | 201.90 | - | 11,202 |
| Oct 22, 2026 | 203.00 | 203.70 | 198.20 | 201.90 | 201.90 | -0.83% | 9,546 |
| Oct 21, 2026 | 201.20 | 211.00 | 201.20 | 203.60 | 203.60 | - | 11,476 |
| Oct 20, 2026 | 210.80 | 210.90 | 201.60 | 203.60 | 203.60 | -2.68% | 20,867 |
| Oct 19, 2026 | 215.20 | 216.20 | 209.10 | 209.20 | 209.20 | -2.70% | 8,652 |
| Oct 16, 2026 | 213.10 | 219.00 | 212.80 | 215.00 | 215.00 | 1.90% | 7,671 |
| Oct 15, 2026 | 215.00 | 216.50 | 208.00 | 211.00 | 211.00 | -1.91% | 14,517 |
| Oct 14, 2026 | 217.00 | 223.00 | 215.10 | 215.10 | 215.10 | -0.88% | 10,546 |
| Oct 13, 2026 | 218.00 | 224.00 | 216.00 | 217.00 | 217.00 | -0.46% | 12,131 |
| Oct 12, 2026 | 221.40 | 223.00 | 216.20 | 218.00 | 218.00 | -2.68% | 32,840 |
| Oct 9, 2026 | 226.70 | 231.50 | 222.60 | 224.00 | 224.00 | -0.53% | 11,890 |
| Oct 8, 2026 | 229.90 | 235.00 | 220.20 | 225.20 | 225.20 | -2.00% | 13,276 |
| Oct 7, 2026 | 244.60 | 245.40 | 229.00 | 229.80 | 229.80 | -4.25% | 20,225 |
| Oct 6, 2026 | 250.00 | 257.20 | 238.00 | 240.00 | 240.00 | -3.58% | 25,452 |
| Oct 5, 2026 | 243.80 | 254.80 | 234.00 | 248.90 | 248.90 | 4.14% | 22,081 |
| Oct 2, 2026 | 235.50 | 245.00 | 228.00 | 239.00 | 239.00 | 1.44% | 12,090 |
| Oct 1, 2026 | 240.20 | 244.70 | 232.10 | 235.60 | 235.60 | -0.59% | 5,535 |
| Sep 30, 2026 | 241.95 | 247.05 | 231.45 | 237.00 | 237.00 | -1.82% | 13,279 |
| Sep 29, 2026 | 230.05 | 241.50 | 228.20 | 241.40 | 241.40 | 4.96% | 8,974 |
| Sep 28, 2026 | 241.75 | 244.05 | 228.00 | 230.00 | 230.00 | -3.36% | 9,021 |
| Sep 25, 2026 | 227.75 | 245.95 | 226.00 | 238.00 | 238.00 | 4.66% | 9,900 |
| 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 |