KRUK Spólka Akcyjna (WSE:KRU)
Poland · Delayed Price · Currency is PLN 472.00
+3.10 (0.66%)
Sep 12, 2025, 3:45 PM CET
KRUK Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 471.00 | 475.50 | 470.50 | 472.10 | 472.10 | 0.68% | 6,069 |
| Sep 11, 2025 | 460.20 | 471.20 | 460.20 | 468.90 | 468.90 | 0.95% | 17,953 |
| Sep 10, 2025 | 466.00 | 471.20 | 450.70 | 464.50 | 464.50 | -0.71% | 43,221 |
| Sep 9, 2025 | 472.20 | 473.90 | 465.90 | 467.80 | 467.80 | -1.10% | 17,150 |
| Sep 8, 2025 | 456.50 | 473.90 | 456.30 | 473.00 | 473.00 | 3.96% | 32,101 |
| Sep 5, 2025 | 457.50 | 461.90 | 453.00 | 455.00 | 455.00 | -0.66% | 22,643 |
| Sep 4, 2025 | 456.00 | 459.80 | 453.00 | 458.00 | 458.00 | 0.59% | 17,954 |
| Sep 3, 2025 | 457.00 | 462.20 | 453.00 | 455.30 | 455.30 | -0.59% | 26,215 |
| Sep 2, 2025 | 453.30 | 460.60 | 453.00 | 458.00 | 458.00 | 1.04% | 38,835 |
| Sep 1, 2025 | 453.50 | 459.50 | 450.30 | 453.30 | 453.30 | -0.31% | 19,150 |
| Aug 29, 2025 | 453.50 | 461.00 | 450.00 | 454.70 | 454.70 | 0.26% | 64,778 |
| Aug 28, 2025 | 438.40 | 456.50 | 438.40 | 453.50 | 453.50 | 3.44% | 83,901 |
| Aug 27, 2025 | 432.00 | 439.80 | 427.00 | 438.40 | 438.40 | 2.96% | 56,967 |
| Aug 26, 2025 | 426.10 | 430.00 | 419.80 | 425.80 | 425.80 | -0.07% | 31,047 |
| Aug 25, 2025 | 428.00 | 430.50 | 423.10 | 426.10 | 426.10 | -0.33% | 14,256 |
| Aug 22, 2025 | 420.00 | 431.10 | 419.00 | 427.50 | 427.50 | 0.75% | 48,538 |
| Aug 21, 2025 | 421.00 | 424.70 | 416.00 | 424.30 | 424.30 | 1.29% | 9,889 |
| Aug 20, 2025 | 420.00 | 424.10 | 415.60 | 418.90 | 418.90 | -1.41% | 12,971 |
| Aug 19, 2025 | 425.90 | 426.30 | 417.10 | 424.90 | 424.90 | 0.83% | 19,821 |
| Aug 18, 2025 | 420.00 | 423.80 | 412.30 | 421.40 | 421.40 | 0.33% | 16,252 |
| Aug 14, 2025 | 423.70 | 425.20 | 417.10 | 420.00 | 420.00 | -1.39% | 18,524 |
| Aug 13, 2025 | 428.00 | 429.50 | 419.50 | 425.90 | 425.90 | -0.84% | 17,668 |
| Aug 12, 2025 | 424.50 | 430.00 | 424.50 | 429.50 | 429.50 | 0.82% | 25,189 |
| Aug 11, 2025 | 428.50 | 429.30 | 422.40 | 426.00 | 426.00 | -0.58% | 39,916 |
| Aug 8, 2025 | 424.20 | 429.70 | 419.00 | 428.50 | 428.50 | 0.87% | 23,106 |
| Aug 7, 2025 | 411.50 | 429.00 | 409.00 | 424.80 | 424.80 | 3.11% | 61,989 |
| Aug 6, 2025 | 402.70 | 412.00 | 401.10 | 412.00 | 412.00 | 2.74% | 23,161 |
| Aug 5, 2025 | 408.00 | 410.00 | 401.00 | 401.00 | 401.00 | -1.52% | 21,050 |
| Aug 4, 2025 | 405.00 | 409.30 | 401.00 | 407.20 | 407.20 | 0.54% | 12,953 |
| Aug 1, 2025 | 411.00 | 411.00 | 403.00 | 405.00 | 405.00 | -1.70% | 27,744 |
| Jul 31, 2025 | 416.40 | 417.00 | 410.00 | 412.00 | 412.00 | -1.03% | 68,476 |
| Jul 30, 2025 | 411.00 | 416.30 | 409.60 | 416.30 | 416.30 | 1.24% | 34,693 |
| Jul 29, 2025 | 403.00 | 412.50 | 403.00 | 411.20 | 411.20 | 1.88% | 20,849 |
| Jul 28, 2025 | 414.00 | 416.70 | 402.20 | 403.60 | 403.60 | -1.99% | 26,875 |
| Jul 25, 2025 | 414.00 | 415.50 | 409.00 | 411.80 | 411.80 | -0.53% | 26,551 |
| Jul 24, 2025 | 406.50 | 414.20 | 404.50 | 414.00 | 414.00 | 1.95% | 49,832 |
| Jul 23, 2025 | 402.90 | 408.60 | 399.60 | 406.10 | 406.10 | 1.70% | 28,758 |
| Jul 22, 2025 | 403.90 | 403.90 | 398.40 | 399.30 | 399.30 | -1.14% | 12,321 |
| Jul 21, 2025 | 403.00 | 404.50 | 400.60 | 403.90 | 403.90 | 0.12% | 14,838 |
| Jul 18, 2025 | 398.80 | 404.20 | 398.80 | 403.40 | 403.40 | 1.23% | 31,827 |
| Jul 17, 2025 | 394.40 | 398.50 | 391.90 | 398.50 | 398.50 | 1.50% | 12,154 |
| Jul 16, 2025 | 394.50 | 394.50 | 390.00 | 392.60 | 392.60 | -0.08% | 17,657 |
| Jul 15, 2025 | 395.40 | 398.50 | 390.70 | 392.90 | 392.90 | -0.53% | 20,915 |
| Jul 14, 2025 | 391.00 | 395.00 | 388.20 | 395.00 | 395.00 | 0.97% | 14,828 |
| Jul 11, 2025 | 394.00 | 394.00 | 389.00 | 391.20 | 391.20 | -0.25% | 17,607 |
| Jul 10, 2025 | 398.80 | 398.80 | 390.10 | 392.20 | 392.20 | -1.13% | 17,340 |
| Jul 9, 2025 | 391.00 | 399.30 | 391.00 | 396.70 | 396.70 | -2.51% | 32,383 |
| Jul 8, 2025 | 402.50 | 407.60 | 402.50 | 406.90 | 388.90 | 1.95% | 29,494 |
| Jul 7, 2025 | 405.00 | 408.00 | 399.10 | 399.10 | 381.45 | -1.46% | 24,561 |
| Jul 4, 2025 | 410.00 | 410.50 | 403.60 | 405.00 | 387.08 | -1.22% | 10,622 |