KRUK Spólka Akcyjna (WSE:KRU)
Poland · Delayed Price · Currency is PLN 385.40
+3.30 (0.86%)
Sep 16, 2026, 5:02 PM CET
KRUK Spólka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 382.00 | 388.00 | 377.80 | 385.40 | 385.40 | 0.86% | 57,261 |
| Sep 15, 2026 | 387.00 | 388.70 | 378.80 | 382.10 | 382.10 | -1.14% | 47,771 |
| Sep 14, 2026 | 387.00 | 390.50 | 385.30 | 386.50 | 386.50 | -0.34% | 32,348 |
| Sep 11, 2026 | 388.00 | 390.40 | 386.60 | 387.80 | 387.80 | 0.21% | 34,395 |
| Sep 10, 2026 | 395.00 | 397.70 | 387.00 | 387.00 | 387.00 | -2.00% | 110,847 |
| Sep 9, 2026 | 397.40 | 398.40 | 391.00 | 394.90 | 394.90 | -0.30% | 161,035 |
| Sep 8, 2026 | 399.90 | 402.40 | 396.00 | 396.10 | 396.10 | -0.40% | 77,990 |
| Sep 7, 2026 | 400.00 | 401.00 | 395.40 | 397.70 | 397.70 | 0.68% | 28,731 |
| Sep 4, 2026 | 402.90 | 402.90 | 395.00 | 395.00 | 395.00 | -1.08% | 38,371 |
| Sep 3, 2026 | 399.00 | 402.40 | 393.90 | 399.30 | 399.30 | 0.35% | 53,957 |
| Sep 2, 2026 | 395.00 | 404.90 | 391.00 | 397.90 | 397.90 | 0.91% | 91,186 |
| Sep 1, 2026 | 400.00 | 402.00 | 391.70 | 394.30 | 394.30 | -1.38% | 78,932 |
| Aug 31, 2026 | 407.00 | 407.00 | 398.00 | 399.80 | 399.80 | -1.53% | 104,350 |
| Aug 28, 2026 | 416.70 | 417.00 | 405.10 | 406.00 | 406.00 | -1.00% | 71,366 |
| Aug 27, 2026 | 444.20 | 444.40 | 408.10 | 410.10 | 410.10 | -7.68% | 175,139 |
| Aug 26, 2026 | 441.50 | 447.00 | 438.50 | 444.20 | 444.20 | 0.91% | 35,868 |
| Aug 25, 2026 | 433.20 | 442.00 | 432.40 | 440.20 | 440.20 | 1.55% | 37,869 |
| Aug 24, 2026 | 436.90 | 438.10 | 429.50 | 433.50 | 433.50 | -0.50% | 21,273 |
| Aug 21, 2026 | 430.40 | 438.60 | 430.40 | 435.70 | 435.70 | 1.28% | 29,188 |
| Aug 20, 2026 | 435.90 | 436.00 | 429.70 | 430.20 | 430.20 | -1.10% | 22,277 |
| Aug 19, 2026 | 428.00 | 437.40 | 428.00 | 435.00 | 435.00 | 1.19% | 24,316 |
| Aug 18, 2026 | 428.40 | 433.00 | 428.00 | 429.90 | 429.90 | 0.44% | 16,441 |
| Aug 17, 2026 | 435.10 | 436.10 | 428.00 | 428.00 | 428.00 | -1.15% | 22,085 |
| Aug 14, 2026 | 434.00 | 437.70 | 427.00 | 433.00 | 433.00 | 0.19% | 32,149 |
| Aug 13, 2026 | 438.30 | 441.00 | 430.80 | 432.20 | 432.20 | -0.94% | 26,621 |
| Aug 12, 2026 | 428.00 | 439.70 | 428.00 | 436.30 | 436.30 | 2.06% | 58,017 |
| Aug 11, 2026 | 430.00 | 436.30 | 427.50 | 427.50 | 427.50 | -0.81% | 32,179 |
| Aug 10, 2026 | 431.30 | 433.70 | 427.20 | 431.00 | 431.00 | 0.14% | 22,935 |
| Aug 7, 2026 | 434.00 | 434.00 | 429.10 | 430.40 | 430.40 | -0.28% | 17,309 |
| Aug 6, 2026 | 432.30 | 435.70 | 430.50 | 431.60 | 431.60 | 0.33% | 25,062 |
| Aug 5, 2026 | 441.00 | 441.00 | 430.20 | 430.20 | 430.20 | -2.16% | 34,873 |
| Aug 4, 2026 | 437.00 | 445.80 | 435.80 | 439.70 | 439.70 | 1.13% | 48,266 |
| Aug 3, 2026 | 428.10 | 439.20 | 428.10 | 434.80 | 434.80 | 2.16% | 36,716 |
| Jul 31, 2026 | 426.90 | 429.30 | 425.60 | 425.60 | 425.60 | -0.02% | 43,867 |
| Jul 30, 2026 | 432.00 | 432.10 | 425.70 | 425.70 | 425.70 | -1.09% | 20,823 |
| Jul 29, 2026 | 431.30 | 437.90 | 430.20 | 430.40 | 430.40 | -0.07% | 33,859 |
| Jul 28, 2026 | 424.00 | 434.40 | 421.30 | 430.70 | 430.70 | 1.58% | 65,592 |
| Jul 27, 2026 | 414.00 | 426.20 | 413.70 | 424.00 | 424.00 | 3.06% | 50,325 |
| Jul 24, 2026 | 407.80 | 414.20 | 406.70 | 411.40 | 411.40 | 0.88% | 29,293 |
| Jul 23, 2026 | 419.00 | 419.60 | 405.60 | 407.80 | 407.80 | -2.67% | 33,998 |
| Jul 22, 2026 | 420.40 | 422.00 | 415.10 | 419.00 | 419.00 | - | 27,357 |
| Jul 21, 2026 | 419.90 | 422.30 | 417.30 | 419.00 | 419.00 | 0.34% | 28,625 |
| Jul 20, 2026 | 414.00 | 420.50 | 410.50 | 417.60 | 417.60 | 0.87% | 18,759 |
| Jul 17, 2026 | 420.00 | 420.00 | 411.60 | 414.00 | 414.00 | -1.33% | 20,075 |
| Jul 16, 2026 | 416.70 | 423.90 | 414.00 | 419.60 | 419.60 | 0.74% | 26,010 |
| Jul 15, 2026 | 412.70 | 416.80 | 410.00 | 416.50 | 416.50 | 0.85% | 20,773 |
| Jul 14, 2026 | 413.40 | 413.60 | 404.80 | 413.00 | 413.00 | -0.10% | 42,837 |
| Jul 13, 2026 | 414.50 | 416.20 | 405.00 | 413.40 | 413.40 | -0.14% | 44,271 |
| Jul 10, 2026 | 410.90 | 419.70 | 410.90 | 414.00 | 414.00 | 1.20% | 30,213 |
| Jul 9, 2026 | 418.30 | 424.50 | 402.20 | 409.10 | 409.10 | -2.04% | 42,321 |