KRUK Spólka Akcyjna (WSE:KRU)
Poland flag Poland · Delayed Price · Currency is PLN
474.00
-4.30 (-0.90%)
Oct 31, 2025, 10:45 AM CET

KRUK Spólka Akcyjna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025465.00478.30455.00478.30478.302.40%22,642
Oct 29, 2025470.00474.40465.70467.10467.10-0.51%15,958
Oct 28, 2025468.00473.50465.10469.50469.500.66%17,712
Oct 27, 2025470.00473.60461.20466.40466.400.56%18,371
Oct 24, 2025455.40470.30455.40463.80463.802.32%25,232
Oct 23, 2025455.00458.30450.40453.30453.300.47%9,178
Oct 22, 2025453.30457.60448.40451.20451.20-0.46%10,263
Oct 21, 2025457.60462.00450.50453.30453.300.02%15,996
Oct 20, 2025455.40458.20450.80453.20453.201.39%19,344
Oct 17, 2025450.00452.70439.30447.00447.00-1.15%22,463
Oct 16, 2025467.70467.70452.20452.20452.20-2.14%30,032
Oct 15, 2025449.20468.00447.30462.10462.104.76%33,606
Oct 14, 2025435.50441.50428.50441.10441.100.87%23,849
Oct 13, 2025435.00440.00431.50437.30437.30-0.70%19,070
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