Kernel Holding S.A. (WSE:KER)
Poland · Delayed Price · Currency is PLN 22.20
-0.15 (-0.67%)
Jan 30, 2026, 3:02 PM CET
Kernel Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 22.30 | 22.30 | 21.40 | 22.15 | - | -0.89% | 2,906 |
| 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 |
| Dec 29, 2025 | 20.95 | 21.90 | 20.50 | 21.25 | 21.25 | 1.43% | 30,917 |
| Dec 23, 2025 | 20.70 | 21.00 | 20.45 | 20.95 | 20.95 | -0.24% | 9,868 |
| Dec 22, 2025 | 21.05 | 21.15 | 20.20 | 21.00 | 21.00 | -0.24% | 8,646 |
| Dec 19, 2025 | 21.00 | 21.45 | 20.85 | 21.05 | 21.05 | 0.24% | 4,353 |
| Dec 18, 2025 | 21.00 | 21.30 | 21.00 | 21.00 | 21.00 | - | 10,752 |
| Dec 17, 2025 | 21.00 | 21.40 | 20.85 | 21.00 | 21.00 | 0.24% | 10,691 |
| Dec 16, 2025 | 21.30 | 21.45 | 20.85 | 20.95 | 20.95 | 0.48% | 17,580 |
| Dec 15, 2025 | 20.30 | 21.35 | 20.20 | 20.85 | 20.85 | 3.47% | 24,402 |
| Dec 12, 2025 | 20.15 | 20.20 | 19.82 | 20.15 | 20.15 | - | 5,701 |
| Dec 11, 2025 | 20.00 | 20.40 | 19.84 | 20.15 | 20.15 | 0.75% | 4,683 |
| Dec 10, 2025 | 19.84 | 20.00 | 19.78 | 20.00 | 20.00 | 2.04% | 3,066 |
| Dec 9, 2025 | 20.50 | 20.65 | 19.60 | 19.60 | 19.60 | -2.97% | 13,830 |
| Dec 8, 2025 | 20.40 | 20.70 | 19.94 | 20.20 | 20.20 | -2.42% | 10,741 |
| Dec 5, 2025 | 21.20 | 21.20 | 20.35 | 20.70 | 20.70 | -2.82% | 4,764 |
| Dec 4, 2025 | 21.40 | 21.60 | 20.50 | 21.30 | 21.30 | -0.47% | 9,840 |
| Dec 3, 2025 | 22.00 | 22.00 | 20.75 | 21.40 | 21.40 | -3.17% | 17,149 |
| Dec 2, 2025 | 22.05 | 22.45 | 21.45 | 22.10 | 22.10 | 0.23% | 24,382 |
| Dec 1, 2025 | 21.80 | 22.10 | 21.15 | 22.05 | 22.05 | 4.50% | 12,300 |
| Nov 28, 2025 | 21.50 | 21.55 | 20.20 | 21.10 | 21.10 | -3.21% | 21,990 |
| Nov 27, 2025 | 22.40 | 22.45 | 21.25 | 21.80 | 21.80 | 2.83% | 21,189 |
| Nov 26, 2025 | 21.70 | 22.70 | 21.00 | 21.20 | 21.20 | 1.68% | 53,122 |
| Nov 25, 2025 | 22.40 | 22.40 | 20.85 | 20.85 | 20.85 | -5.23% | 56,596 |
| Nov 24, 2025 | 20.20 | 23.20 | 20.00 | 22.00 | 22.00 | 10.00% | 151,650 |
| Nov 21, 2025 | 19.20 | 20.30 | 19.10 | 20.00 | 20.00 | 4.06% | 58,034 |
| Nov 20, 2025 | 19.20 | 19.78 | 19.20 | 19.22 | 19.22 | - | 7,565 |
| Nov 19, 2025 | 19.60 | 19.90 | 19.22 | 19.22 | 19.22 | -2.04% | 8,970 |
| Nov 18, 2025 | 20.70 | 20.70 | 19.50 | 19.62 | 19.62 | -6.35% | 12,065 |
| Nov 17, 2025 | 19.20 | 20.95 | 19.00 | 20.95 | 20.95 | 9.34% | 68,291 |
| Nov 14, 2025 | 19.06 | 19.64 | 18.84 | 19.16 | 19.16 | 0.52% | 22,555 |