KRUK Spólka Akcyjna (WSE:KRU)
Poland · Delayed Price · Currency is PLN 462.50
+8.40 (1.85%)
At close: Apr 2, 2026
KRUK Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 451.00 | 465.60 | 447.70 | 462.50 | 462.50 | 1.85% | 18,960 |
| Apr 1, 2026 | 458.00 | 463.00 | 453.90 | 454.10 | 454.10 | 1.16% | 27,934 |
| Mar 31, 2026 | 437.00 | 452.80 | 437.00 | 448.90 | 448.90 | 3.01% | 20,853 |
| Mar 30, 2026 | 433.30 | 436.70 | 426.00 | 435.80 | 435.80 | 0.58% | 21,593 |
| Mar 27, 2026 | 435.50 | 438.60 | 429.50 | 433.30 | 433.30 | -0.51% | 20,926 |
| Mar 26, 2026 | 445.10 | 448.90 | 434.60 | 435.50 | 435.50 | -3.01% | 30,688 |
| Mar 25, 2026 | 434.90 | 449.00 | 434.90 | 449.00 | 449.00 | 5.28% | 29,439 |
| Mar 24, 2026 | 437.00 | 437.00 | 422.80 | 426.50 | 426.50 | -1.71% | 19,609 |
| Mar 23, 2026 | 431.90 | 437.00 | 415.70 | 433.90 | 433.90 | 0.46% | 56,292 |
| Mar 20, 2026 | 448.20 | 451.10 | 430.10 | 431.90 | 431.90 | -3.16% | 80,252 |
| Mar 19, 2026 | 456.40 | 456.40 | 445.20 | 446.00 | 446.00 | -2.28% | 19,797 |
| Mar 18, 2026 | 451.60 | 463.80 | 450.90 | 456.40 | 456.40 | 1.60% | 17,813 |
| Mar 17, 2026 | 450.00 | 451.00 | 446.80 | 449.20 | 449.20 | 0.36% | 21,285 |
| Mar 16, 2026 | 451.80 | 452.10 | 444.60 | 447.60 | 447.60 | -0.42% | 13,845 |
| Mar 13, 2026 | 448.80 | 451.30 | 444.10 | 449.50 | 449.50 | 0.18% | 23,334 |
| Mar 12, 2026 | 466.00 | 466.00 | 445.20 | 448.70 | 448.70 | -3.71% | 38,962 |
| Mar 11, 2026 | 465.00 | 469.00 | 459.10 | 466.00 | 466.00 | 0.06% | 35,048 |
| Mar 10, 2026 | 463.00 | 469.80 | 462.60 | 465.70 | 465.70 | 1.15% | 12,872 |
| Mar 9, 2026 | 457.70 | 464.30 | 452.10 | 460.40 | 460.40 | -0.35% | 28,447 |
| Mar 6, 2026 | 464.00 | 467.00 | 457.40 | 462.00 | 462.00 | -0.26% | 16,730 |
| Mar 5, 2026 | 467.00 | 467.50 | 460.00 | 463.20 | 463.20 | -0.81% | 12,548 |
| Mar 4, 2026 | 458.00 | 467.00 | 458.00 | 467.00 | 467.00 | 2.39% | 18,451 |
| Mar 3, 2026 | 470.00 | 470.00 | 456.00 | 456.10 | 456.10 | -3.06% | 36,161 |
| Mar 2, 2026 | 453.00 | 470.50 | 446.90 | 470.50 | 470.50 | 1.60% | 42,320 |
| Feb 27, 2026 | 468.00 | 468.40 | 460.60 | 463.10 | 463.10 | -0.84% | 32,886 |
| Feb 26, 2026 | 469.00 | 473.00 | 465.30 | 467.00 | 467.00 | 0.17% | 32,086 |
| Feb 25, 2026 | 465.00 | 467.00 | 459.80 | 466.20 | 466.20 | 1.57% | 22,573 |
| Feb 24, 2026 | 463.00 | 465.00 | 455.10 | 459.00 | 459.00 | -0.24% | 28,365 |
| Feb 23, 2026 | 465.00 | 473.80 | 459.00 | 460.10 | 460.10 | 2.02% | 97,658 |
| Feb 20, 2026 | 496.60 | 502.00 | 450.40 | 451.00 | 451.00 | -9.26% | 169,471 |
| Feb 19, 2026 | 502.00 | 502.00 | 493.80 | 497.00 | 497.00 | -1.00% | 15,270 |
| Feb 18, 2026 | 489.00 | 502.00 | 487.50 | 502.00 | 502.00 | 3.44% | 17,232 |
| Feb 17, 2026 | 494.00 | 494.20 | 483.10 | 485.30 | 485.30 | -1.26% | 11,165 |
| Feb 16, 2026 | 490.20 | 493.40 | 486.70 | 491.50 | 491.50 | 0.18% | 10,768 |
| Feb 13, 2026 | 494.00 | 495.70 | 487.00 | 490.60 | 490.60 | -0.89% | 14,484 |
| Feb 12, 2026 | 495.00 | 496.90 | 488.90 | 495.00 | 495.00 | 1.10% | 7,695 |
| Feb 11, 2026 | 499.00 | 500.00 | 487.80 | 489.60 | 489.60 | -1.33% | 19,347 |
| Feb 10, 2026 | 497.70 | 500.00 | 493.30 | 496.20 | 496.20 | -0.52% | 10,345 |
| Feb 9, 2026 | 490.00 | 499.00 | 489.60 | 498.80 | 498.80 | 2.26% | 24,154 |
| Feb 6, 2026 | 480.00 | 488.00 | 477.50 | 487.80 | 487.80 | 1.96% | 22,215 |
| Feb 5, 2026 | 480.00 | 485.70 | 476.90 | 478.40 | 478.40 | -1.14% | 21,582 |
| Feb 4, 2026 | 486.00 | 486.00 | 480.40 | 483.90 | 483.90 | 0.42% | 23,096 |
| Feb 3, 2026 | 491.00 | 496.80 | 480.80 | 481.90 | 481.90 | -1.37% | 38,647 |
| Feb 2, 2026 | 488.00 | 490.00 | 481.20 | 488.60 | 488.60 | -0.06% | 24,725 |
| Jan 30, 2026 | 486.50 | 490.20 | 478.20 | 488.90 | 488.90 | 1.01% | 62,101 |
| Jan 29, 2026 | 493.00 | 494.00 | 481.20 | 484.00 | 484.00 | -0.96% | 36,448 |
| Jan 28, 2026 | 488.20 | 493.80 | 485.10 | 488.70 | 488.70 | 0.76% | 54,697 |
| Jan 27, 2026 | 495.10 | 495.40 | 482.10 | 485.00 | 485.00 | -1.30% | 29,862 |
| Jan 26, 2026 | 482.70 | 495.50 | 480.80 | 491.40 | 491.40 | 2.14% | 28,111 |
| Jan 23, 2026 | 477.40 | 482.40 | 473.00 | 481.10 | 481.10 | 0.78% | 62,325 |