KRUK Spólka Akcyjna (WSE:KRU)

Poland flag Poland · Delayed Price · Currency is PLN
440.40
-2.00 (-0.45%)
Oct 10, 2025, 5:00 PM CET

KRUK Spólka Akcyjna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025445.00448.50438.40440.40440.40-0.45%35,823
Oct 9, 2025442.50448.00438.80442.40442.400.32%30,217
Oct 8, 2025438.30443.60434.40441.00441.00-26,619
Oct 7, 2025443.20444.00436.40441.00441.00-0.54%62,350
Oct 6, 2025450.00450.00440.00443.40443.40-1.03%28,365
Oct 3, 2025456.00456.00443.10448.00448.00-0.88%22,312
Oct 2, 2025455.00458.00448.00452.00452.00-0.66%37,102
Oct 1, 2025457.00458.00449.50455.00455.00-0.66%32,016
Sep 30, 2025463.90464.00453.10458.00458.00-1.42%23,605
Sep 29, 2025472.80474.00459.50464.60464.60-1.73%16,789
Sep 26, 2025478.00479.00468.60472.80472.80-1.11%42,668
Sep 25, 2025480.00480.10470.70478.10478.10-0.27%14,827
Sep 24, 2025480.50481.70473.10479.40479.40-0.04%21,065
Sep 23, 2025477.00481.90476.90479.60479.600.67%16,184
Sep 22, 2025475.90477.00469.70476.40476.400.11%21,594
Sep 19, 2025476.00479.20473.00475.90475.900.02%95,513
Sep 18, 2025478.40482.60474.80475.80475.80-0.54%25,645
Sep 17, 2025468.00479.90468.00478.40478.402.22%31,851
Sep 16, 2025476.40478.20467.60468.00468.00-1.52%34,453
Sep 15, 2025471.50479.80471.50475.20475.200.93%27,944
Sep 12, 2025471.00475.50468.00470.80470.800.41%30,913
Sep 11, 2025460.20471.20460.20468.90468.900.95%17,953
Sep 10, 2025466.00471.20450.70464.50464.50-0.71%43,221
Sep 9, 2025472.20473.90465.90467.80467.80-1.10%17,150
Sep 8, 2025456.50473.90456.30473.00473.003.96%32,101
Sep 5, 2025457.50461.90453.00455.00455.00-0.66%22,643
Sep 4, 2025456.00459.80453.00458.00458.000.59%17,954
Sep 3, 2025457.00462.20453.00455.30455.30-0.59%26,215
Sep 2, 2025453.30460.60453.00458.00458.001.04%38,835
Sep 1, 2025453.50459.50450.30453.30453.30-0.31%19,150
Aug 29, 2025453.50461.00450.00454.70454.700.26%64,778
Aug 28, 2025438.40456.50438.40453.50453.503.44%83,901
Aug 27, 2025432.00439.80427.00438.40438.402.96%56,967
Aug 26, 2025426.10430.00419.80425.80425.80-0.07%31,047
Aug 25, 2025428.00430.50423.10426.10426.10-0.33%14,256
Aug 22, 2025420.00431.10419.00427.50427.500.75%48,538
Aug 21, 2025421.00424.70416.00424.30424.301.29%9,889
Aug 20, 2025420.00424.10415.60418.90418.90-1.41%12,971
Aug 19, 2025425.90426.30417.10424.90424.900.83%19,821
Aug 18, 2025420.00423.80412.30421.40421.400.33%16,252
Aug 14, 2025423.70425.20417.10420.00420.00-1.39%18,524
Aug 13, 2025428.00429.50419.50425.90425.90-0.84%17,668
Aug 12, 2025424.50430.00424.50429.50429.500.82%25,189
Aug 11, 2025428.50429.30422.40426.00426.00-0.58%39,916
Aug 8, 2025424.20429.70419.00428.50428.500.87%23,106
Aug 7, 2025411.50429.00409.00424.80424.803.11%61,989
Aug 6, 2025402.70412.00401.10412.00412.002.74%23,161
Aug 5, 2025408.00410.00401.00401.00401.00-1.52%21,050
Aug 4, 2025405.00409.30401.00407.20407.200.54%12,953
Aug 1, 2025411.00411.00403.00405.00405.00-1.70%27,744