KRUK Spólka Akcyjna (WSE:KRU)
Poland · Delayed Price · Currency is PLN 457.10
-0.80 (-0.17%)
Nov 20, 2025, 5:00 PM CET
KRUK Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 456.00 | 456.00 | 443.10 | 448.00 | 448.00 | -0.88% | 22,312 |
| Oct 2, 2025 | 455.00 | 458.00 | 448.00 | 452.00 | 452.00 | -0.66% | 37,102 |
| Oct 1, 2025 | 457.00 | 458.00 | 449.50 | 455.00 | 455.00 | -0.66% | 32,016 |
| Sep 30, 2025 | 463.90 | 464.00 | 453.10 | 458.00 | 458.00 | -1.42% | 23,605 |
| Sep 29, 2025 | 472.80 | 474.00 | 459.50 | 464.60 | 464.60 | -1.73% | 16,789 |
| Sep 26, 2025 | 478.00 | 479.00 | 468.60 | 472.80 | 472.80 | -1.11% | 42,668 |
| Sep 25, 2025 | 480.00 | 480.10 | 470.70 | 478.10 | 478.10 | -0.27% | 14,827 |
| Sep 24, 2025 | 480.50 | 481.70 | 473.10 | 479.40 | 479.40 | -0.04% | 21,065 |
| Sep 23, 2025 | 477.00 | 481.90 | 476.90 | 479.60 | 479.60 | 0.67% | 16,184 |
| Sep 22, 2025 | 475.90 | 477.00 | 469.70 | 476.40 | 476.40 | 0.11% | 21,594 |
| Sep 19, 2025 | 476.00 | 479.20 | 473.00 | 475.90 | 475.90 | 0.02% | 95,513 |
| Sep 18, 2025 | 478.40 | 482.60 | 474.80 | 475.80 | 475.80 | -0.54% | 25,645 |
| Sep 17, 2025 | 468.00 | 479.90 | 468.00 | 478.40 | 478.40 | 2.22% | 31,851 |
| Sep 16, 2025 | 476.40 | 478.20 | 467.60 | 468.00 | 468.00 | -1.52% | 34,453 |
| Sep 15, 2025 | 471.50 | 479.80 | 471.50 | 475.20 | 475.20 | 0.93% | 27,944 |
| Sep 12, 2025 | 471.00 | 475.50 | 468.00 | 470.80 | 470.80 | 0.41% | 30,913 |
| Sep 11, 2025 | 460.20 | 471.20 | 460.20 | 468.90 | 468.90 | 0.95% | 17,953 |