Creotech Quantum S.A. (WSE:CRQ)
Poland · Delayed Price · Currency is PLN 302.00
+4.20 (1.41%)
Last updated: Jul 6, 2026, 1:31 PM CET
Creotech Quantum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 380.00 | 399.95 | 350.00 | 369.25 | 369.25 | -0.74% | 34,999 |
| Jun 3, 2026 | 365.00 | 390.00 | 351.00 | 372.00 | 372.00 | -0.80% | 54,979 |
| Jun 2, 2026 | 406.95 | 424.00 | 363.00 | 375.00 | 375.00 | -10.70% | 76,919 |
| Jun 1, 2026 | 456.00 | 456.00 | 387.20 | 419.95 | 419.95 | -7.50% | 56,854 |
| May 29, 2026 | 401.55 | 485.85 | 398.00 | 454.00 | 454.00 | 14.76% | 92,548 |
| May 28, 2026 | 395.05 | 402.30 | 371.00 | 395.60 | 395.60 | -2.08% | 38,259 |
| May 27, 2026 | 410.00 | 413.80 | 385.20 | 404.00 | 404.00 | 0.50% | 28,557 |
| May 26, 2026 | 390.00 | 429.00 | 370.05 | 402.00 | 402.00 | 3.84% | 70,969 |
| May 25, 2026 | 368.00 | 445.00 | 345.20 | 387.15 | 387.15 | 3.79% | 110,915 |
| May 22, 2026 | 271.00 | 373.00 | 268.25 | 373.00 | 373.00 | 39.70% | 103,256 |
| May 21, 2026 | 252.60 | 274.00 | 242.00 | 267.00 | 267.00 | 6.37% | 29,556 |
| May 20, 2026 | 247.95 | 255.00 | 243.00 | 251.00 | 251.00 | 1.25% | 8,369 |
| May 19, 2026 | 260.25 | 262.90 | 244.00 | 247.90 | 247.90 | -4.73% | 15,721 |
| May 18, 2026 | 258.10 | 266.50 | 253.00 | 260.20 | 260.20 | 2.04% | 20,518 |
| May 15, 2026 | 267.00 | 274.00 | 255.00 | 255.00 | 255.00 | -4.49% | 22,425 |
| May 14, 2026 | 258.00 | 270.00 | 248.00 | 267.00 | 267.00 | 5.14% | 28,815 |
| May 13, 2026 | 250.00 | 264.00 | 245.05 | 253.95 | 253.95 | 4.08% | 31,180 |
| May 12, 2026 | 242.00 | 255.00 | 235.10 | 244.00 | 244.00 | 2.95% | 23,904 |
| May 11, 2026 | 220.00 | 250.00 | 219.00 | 237.00 | 237.00 | 12.32% | 34,781 |
| May 8, 2026 | 216.80 | 216.90 | 209.50 | 211.00 | 211.00 | -2.74% | 5,856 |
| May 7, 2026 | 224.00 | 224.00 | 205.00 | 216.95 | 216.95 | -3.15% | 21,698 |
| May 6, 2026 | 190.00 | 230.00 | 190.00 | 224.00 | 224.00 | 18.03% | 56,177 |
| May 5, 2026 | 182.00 | 191.20 | 176.00 | 189.78 | 189.78 | -0.74% | 35,260 |
| May 4, 2026 | 200.00 | 202.00 | 188.80 | 191.20 | 191.20 | -2.55% | 7,945 |
| Apr 30, 2026 | 200.00 | 206.55 | 195.04 | 196.20 | 196.20 | -1.41% | 8,200 |
| Apr 29, 2026 | 196.00 | 207.00 | 181.62 | 199.00 | 199.00 | 4.19% | 47,614 |
| Apr 28, 2026 | 197.00 | 197.00 | 186.00 | 191.00 | 191.00 | 1.54% | 18,475 |
| Apr 27, 2026 | 210.00 | 210.30 | 188.10 | 188.10 | 188.10 | -11.27% | 27,378 |
| Apr 24, 2026 | 221.85 | 223.95 | 205.00 | 212.00 | 212.00 | -2.30% | 19,591 |
| Apr 23, 2026 | 188.14 | 234.50 | 188.00 | 217.00 | 217.00 | 13.03% | 88,240 |