Kernel Holding S.A. (WSE:KER)
Poland · Delayed Price · Currency is PLN 19.50
-0.18 (-0.91%)
At close: Mar 12, 2026
Kernel Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 19.70 | 19.92 | 19.44 | 19.50 | 19.50 | -0.91% | 17,101 |
| Mar 11, 2026 | 19.60 | 19.94 | 19.32 | 19.68 | 19.68 | 0.92% | 6,624 |
| Mar 10, 2026 | 19.80 | 19.96 | 19.28 | 19.50 | 19.50 | - | 13,760 |
| Mar 9, 2026 | 19.90 | 19.90 | 19.50 | 19.50 | 19.50 | -1.81% | 8,118 |
| Mar 6, 2026 | 20.00 | 20.15 | 19.60 | 19.86 | 19.86 | 0.30% | 10,262 |
| Mar 5, 2026 | 19.60 | 20.25 | 19.60 | 19.80 | 19.80 | - | 6,942 |
| Mar 4, 2026 | 20.10 | 20.15 | 19.60 | 19.80 | 19.80 | -1.74% | 19,518 |
| Mar 3, 2026 | 20.60 | 20.60 | 19.70 | 20.15 | 20.15 | -3.36% | 39,206 |
| Mar 2, 2026 | 21.00 | 21.00 | 20.30 | 20.85 | 20.85 | -0.48% | 5,171 |
| Feb 27, 2026 | 20.30 | 21.65 | 20.30 | 20.95 | 20.95 | 2.20% | 13,440 |
| Feb 26, 2026 | 20.75 | 21.00 | 20.00 | 20.50 | 20.50 | -2.38% | 8,510 |
| Feb 25, 2026 | 21.00 | 21.15 | 20.80 | 21.00 | 21.00 | - | 1,800 |
| Feb 24, 2026 | 20.70 | 21.20 | 20.70 | 21.00 | 21.00 | -1.18% | 2,697 |
| Feb 23, 2026 | 20.80 | 21.40 | 20.65 | 21.25 | 21.25 | 1.19% | 2,646 |
| Feb 20, 2026 | 21.05 | 21.50 | 20.75 | 21.00 | 21.00 | -1.18% | 3,261 |
| Feb 19, 2026 | 21.20 | 21.75 | 21.00 | 21.25 | 21.25 | -1.16% | 9,614 |
| Feb 18, 2026 | 21.75 | 21.75 | 21.40 | 21.50 | 21.50 | -1.38% | 1,295 |
| Feb 17, 2026 | 21.50 | 21.80 | 21.30 | 21.80 | 21.80 | - | 2,491 |
| Feb 16, 2026 | 21.50 | 21.80 | 21.50 | 21.80 | 21.80 | -0.46% | 1,444 |
| Feb 13, 2026 | 21.50 | 22.00 | 20.95 | 21.90 | 21.90 | 1.86% | 19,052 |
| Feb 12, 2026 | 21.80 | 22.00 | 21.40 | 21.50 | 21.50 | -1.38% | 4,503 |
| Feb 11, 2026 | 21.85 | 21.85 | 21.55 | 21.80 | 21.80 | -0.23% | 2,971 |
| Feb 10, 2026 | 21.90 | 21.90 | 21.70 | 21.85 | 21.85 | -0.23% | 1,800 |
| Feb 9, 2026 | 21.90 | 21.90 | 21.45 | 21.90 | 21.90 | 0.46% | 1,852 |
| Feb 6, 2026 | 21.90 | 21.90 | 21.35 | 21.80 | 21.80 | -0.46% | 4,901 |
| Feb 5, 2026 | 22.00 | 22.00 | 21.35 | 21.90 | 21.90 | -0.45% | 8,037 |
| Feb 4, 2026 | 21.70 | 22.00 | 21.50 | 22.00 | 22.00 | 0.23% | 7,529 |
| Feb 3, 2026 | 21.95 | 22.40 | 21.55 | 21.95 | 21.95 | -0.45% | 8,201 |
| Feb 2, 2026 | 22.70 | 22.70 | 21.90 | 22.05 | 22.05 | -2.43% | 11,686 |
| Jan 30, 2026 | 22.30 | 22.60 | 21.40 | 22.60 | 22.60 | 1.12% | 22,981 |
| Jan 29, 2026 | 21.35 | 22.40 | 21.35 | 22.35 | 22.35 | 3.95% | 9,714 |
| Jan 28, 2026 | 22.15 | 22.20 | 21.35 | 21.50 | 21.50 | -0.92% | 9,036 |
| Jan 27, 2026 | 22.25 | 22.50 | 21.70 | 21.70 | 21.70 | -1.36% | 5,895 |
| Jan 26, 2026 | 22.30 | 22.75 | 21.30 | 22.00 | 22.00 | -1.35% | 28,309 |
| Jan 23, 2026 | 21.80 | 22.65 | 21.80 | 22.30 | 22.30 | 1.83% | 17,387 |
| Jan 22, 2026 | 21.40 | 22.05 | 21.40 | 21.90 | 21.90 | 1.39% | 4,621 |
| Jan 21, 2026 | 21.70 | 21.70 | 21.20 | 21.60 | 21.60 | -0.46% | 1,965 |
| Jan 20, 2026 | 21.80 | 21.80 | 21.05 | 21.70 | 21.70 | -0.46% | 4,964 |
| Jan 19, 2026 | 21.95 | 22.40 | 21.60 | 21.80 | 21.80 | -2.90% | 6,195 |
| Jan 16, 2026 | 21.80 | 22.50 | 21.50 | 22.45 | 22.45 | 2.98% | 18,410 |
| Jan 15, 2026 | 21.45 | 22.00 | 21.15 | 21.80 | 21.80 | 0.69% | 12,958 |
| Jan 14, 2026 | 21.95 | 21.95 | 21.20 | 21.65 | 21.65 | - | 1,858 |
| Jan 13, 2026 | 21.15 | 22.20 | 21.05 | 21.65 | 21.65 | 1.17% | 11,636 |
| Jan 12, 2026 | 21.40 | 21.50 | 21.15 | 21.40 | 21.40 | - | 7,720 |
| Jan 9, 2026 | 21.65 | 22.45 | 20.55 | 21.40 | 21.40 | -0.93% | 34,468 |
| Jan 8, 2026 | 21.95 | 21.95 | 21.00 | 21.60 | 21.60 | -0.69% | 5,843 |
| Jan 7, 2026 | 21.40 | 22.00 | 21.20 | 21.75 | 21.75 | 3.82% | 37,158 |
| Jan 5, 2026 | 20.90 | 21.45 | 20.70 | 20.95 | 20.95 | 0.24% | 12,505 |
| Jan 2, 2026 | 20.65 | 21.20 | 20.35 | 20.90 | 20.90 | -0.48% | 8,789 |
| Dec 30, 2025 | 20.90 | 21.35 | 20.05 | 21.00 | 21.00 | -1.18% | 27,261 |