KRUK Spólka Akcyjna (WSE:KRU)
Poland · Delayed Price · Currency is PLN 479.70
+3.00 (0.63%)
At close: Dec 12, 2025
KRUK Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 479.50 | 480.50 | 470.00 | 478.00 | 478.00 | -0.35% | 46,593 |
| Dec 12, 2025 | 476.90 | 484.00 | 474.40 | 479.70 | 479.70 | 0.63% | 35,806 |
| Dec 11, 2025 | 473.60 | 480.00 | 469.40 | 476.70 | 476.70 | 0.63% | 29,398 |
| Dec 10, 2025 | 483.00 | 485.00 | 470.00 | 473.70 | 473.70 | -1.72% | 42,021 |
| Dec 9, 2025 | 485.40 | 490.00 | 478.40 | 482.00 | 482.00 | -0.37% | 48,503 |
| Dec 8, 2025 | 471.00 | 484.60 | 471.00 | 483.80 | 483.80 | 3.18% | 43,518 |
| Dec 5, 2025 | 470.00 | 476.90 | 464.40 | 468.90 | 468.90 | 0.90% | 29,006 |
| Dec 4, 2025 | 464.80 | 472.80 | 463.30 | 464.70 | 464.70 | -0.02% | 31,886 |
| Dec 3, 2025 | 474.00 | 478.00 | 461.70 | 464.80 | 464.80 | -1.73% | 15,154 |
| Dec 2, 2025 | 474.50 | 475.50 | 467.00 | 473.00 | 473.00 | -0.11% | 25,609 |
| Dec 1, 2025 | 478.90 | 481.00 | 471.00 | 473.50 | 473.50 | -0.71% | 21,902 |
| Nov 28, 2025 | 472.50 | 478.30 | 466.50 | 476.90 | 476.90 | 1.34% | 21,350 |
| Nov 27, 2025 | 470.00 | 473.70 | 468.40 | 470.60 | 470.60 | 0.34% | 14,746 |
| Nov 26, 2025 | 465.80 | 469.00 | 463.80 | 469.00 | 469.00 | 1.21% | 23,483 |
| Nov 25, 2025 | 462.80 | 464.70 | 456.20 | 463.40 | 463.40 | 0.98% | 32,656 |
| Nov 24, 2025 | 462.00 | 465.50 | 455.50 | 458.90 | 458.90 | 0.22% | 15,199 |
| Nov 21, 2025 | 454.00 | 460.60 | 447.30 | 457.90 | 457.90 | 0.18% | 19,891 |
| Nov 20, 2025 | 465.00 | 465.80 | 455.10 | 457.10 | 457.10 | -0.17% | 28,178 |
| Nov 19, 2025 | 448.50 | 457.90 | 448.50 | 457.90 | 457.90 | 2.10% | 25,791 |
| Nov 18, 2025 | 450.20 | 454.90 | 442.60 | 448.50 | 448.50 | -1.30% | 14,316 |
| Nov 17, 2025 | 461.20 | 462.00 | 452.00 | 454.40 | 454.40 | -1.47% | 9,371 |
| Nov 14, 2025 | 464.40 | 467.90 | 452.90 | 461.20 | 461.20 | -0.69% | 18,935 |
| Nov 13, 2025 | 469.00 | 474.90 | 463.90 | 464.40 | 464.40 | -0.21% | 14,207 |
| Nov 12, 2025 | 469.80 | 474.70 | 463.80 | 465.40 | 465.40 | -0.62% | 17,610 |
| Nov 10, 2025 | 468.00 | 468.80 | 461.00 | 468.30 | 468.30 | 1.36% | 15,924 |
| Nov 7, 2025 | 459.00 | 467.90 | 459.00 | 462.00 | 462.00 | 0.65% | 18,130 |
| Nov 6, 2025 | 461.90 | 464.50 | 458.00 | 459.00 | 459.00 | -0.22% | 20,488 |
| Nov 5, 2025 | 456.60 | 461.90 | 451.20 | 460.00 | 460.00 | 0.20% | 12,418 |
| Nov 4, 2025 | 465.00 | 465.10 | 455.20 | 459.10 | 459.10 | -1.37% | 17,802 |
| Nov 3, 2025 | 456.20 | 467.60 | 456.20 | 465.50 | 465.50 | 2.53% | 18,744 |
| Oct 31, 2025 | 479.40 | 481.80 | 454.00 | 454.00 | 454.00 | -5.08% | 48,078 |
| Oct 30, 2025 | 465.00 | 478.30 | 455.00 | 478.30 | 478.30 | 2.40% | 22,661 |
| Oct 29, 2025 | 470.00 | 474.40 | 465.70 | 467.10 | 467.10 | -0.51% | 15,958 |
| Oct 28, 2025 | 468.00 | 473.50 | 465.10 | 469.50 | 469.50 | 0.66% | 17,712 |
| Oct 27, 2025 | 470.00 | 473.60 | 461.20 | 466.40 | 466.40 | 0.56% | 18,371 |
| Oct 24, 2025 | 455.40 | 470.30 | 455.40 | 463.80 | 463.80 | 2.32% | 25,232 |
| Oct 23, 2025 | 455.00 | 458.30 | 450.40 | 453.30 | 453.30 | 0.47% | 9,178 |
| Oct 22, 2025 | 453.30 | 457.60 | 448.40 | 451.20 | 451.20 | -0.46% | 10,263 |
| Oct 21, 2025 | 457.60 | 462.00 | 450.50 | 453.30 | 453.30 | 0.02% | 15,996 |
| Oct 20, 2025 | 455.40 | 458.20 | 450.80 | 453.20 | 453.20 | 1.39% | 19,344 |
| Oct 17, 2025 | 450.00 | 452.70 | 439.30 | 447.00 | 447.00 | -1.15% | 22,463 |
| Oct 16, 2025 | 467.70 | 467.70 | 452.20 | 452.20 | 452.20 | -2.14% | 30,032 |
| Oct 15, 2025 | 449.20 | 468.00 | 447.30 | 462.10 | 462.10 | 4.76% | 33,606 |
| Oct 14, 2025 | 435.50 | 441.50 | 428.50 | 441.10 | 441.10 | 0.87% | 23,849 |
| Oct 13, 2025 | 435.00 | 440.00 | 431.50 | 437.30 | 437.30 | -0.70% | 19,070 |
| Oct 10, 2025 | 445.00 | 448.50 | 438.40 | 440.40 | 440.40 | -0.45% | 35,823 |
| Oct 9, 2025 | 442.50 | 448.00 | 438.80 | 442.40 | 442.40 | 0.32% | 30,217 |
| Oct 8, 2025 | 438.30 | 443.60 | 434.40 | 441.00 | 441.00 | - | 26,619 |
| Oct 7, 2025 | 443.20 | 444.00 | 436.40 | 441.00 | 441.00 | -0.54% | 62,350 |
| Oct 6, 2025 | 450.00 | 450.00 | 440.00 | 443.40 | 443.40 | -1.03% | 28,365 |