Kool2play S.A. (WSE:K2P)
Poland · Delayed Price · Currency is PLN 0.9000
-0.0300 (-3.23%)
Last updated: Sep 24, 2026, 11:00 AM CET
Kool2play Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.23% | 574 |
| Sep 23, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -7.00% | 800 |
| Sep 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 14 |
| Sep 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | 3,156 |
| Sep 17, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 15.79% | 2,697 |
| Sep 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 30.14% | 750 |
| Sep 14, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -7.59% | 6 |
| Sep 10, 2026 | 0.85 | 0.85 | 0.79 | 0.79 | 0.79 | -9.20% | 1,257 |
| Sep 9, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -4.40% | 500 |
| Sep 8, 2026 | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | 4.60% | 1,804 |
| Sep 3, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 8.75% | 6 |
| Sep 2, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 414 |
| Sep 1, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | 300 |
| Aug 31, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -7.43% | 205 |
| Aug 27, 2026 | 0.80 | 0.88 | 0.80 | 0.88 | 0.88 | 10.06% | 1,512 |
| Aug 26, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 3.25% | 909 |
| Aug 25, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 10.00% | 150 |
| Aug 24, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -11.39% | 209 |
| Aug 20, 2026 | 0.73 | 0.79 | 0.73 | 0.79 | 0.79 | - | 2,352 |
| Aug 18, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 363 |
| Aug 17, 2026 | 0.69 | 0.79 | 0.69 | 0.79 | 0.79 | 14.49% | 4,701 |
| Aug 6, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 7.81% | 1,771 |
| Aug 4, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.76% | 1,000 |
| Jul 23, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.91% | 523 |
| Jul 22, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 13.27% | 1,468 |
| Jul 21, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -11.72% | 782 |
| Jul 17, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 625 |
| Jul 15, 2026 | 0.57 | 0.64 | 0.57 | 0.64 | 0.64 | 1.59% | 5,785 |
| Jul 14, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 3,800 |
| Jul 10, 2026 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 5.88% | 7,032 |
| Jul 7, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 135 |
| Jul 6, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 145 |
| Jul 2, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 47 |
| Jul 1, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 600 |
| Jun 29, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -6.35% | 210 |
| Jun 25, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 111 |
| Jun 23, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 380 |
| Jun 22, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1,000 |
| Jun 19, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 30 |
| Jun 18, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 425 |
| Jun 17, 2026 | 0.69 | 0.69 | 0.63 | 0.63 | 0.63 | -8.03% | 1,710 |
| Jun 16, 2026 | 0.63 | 0.69 | 0.63 | 0.69 | 0.69 | 8.73% | 963 |
| Jun 15, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 80 |
| Jun 12, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 12.50% | 2,012 |
| Jun 11, 2026 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | 3.70% | 1,380 |
| Jun 10, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 2,927 |
| Jun 9, 2026 | 0.65 | 0.65 | 0.55 | 0.55 | 0.55 | -8.33% | 1,157 |
| Jun 8, 2026 | 0.69 | 0.69 | 0.60 | 0.60 | 0.60 | 1.69% | 3,154 |
| Jun 5, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 3,000 |
| Jun 3, 2026 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -4.92% | 2,015 |