KRUK Spólka Akcyjna (WSE:KRU)
Poland · Delayed Price · Currency is PLN 439.70
+4.90 (1.13%)
Aug 4, 2026, 5:00 PM CET
KRUK Spólka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 418.00 | 420.00 | 410.00 | 417.60 | 417.60 | - | 25,171 |
| Jul 7, 2026 | 422.10 | 423.80 | 414.10 | 417.60 | 417.60 | -0.83% | 24,086 |
| Jul 6, 2026 | 422.00 | 427.20 | 421.00 | 421.10 | 421.10 | -0.17% | 19,234 |
| Jul 3, 2026 | 426.80 | 426.80 | 420.40 | 421.80 | 421.80 | -0.14% | 17,162 |
| Jul 2, 2026 | 423.00 | 426.40 | 420.30 | 422.40 | 422.40 | 0.19% | 22,836 |
| Jul 1, 2026 | 425.20 | 426.40 | 419.10 | 421.60 | 421.60 | -0.14% | 43,785 |
| Jun 30, 2026 | 406.00 | 431.30 | 406.00 | 422.20 | 422.20 | 4.43% | 105,093 |
| Jun 29, 2026 | 404.40 | 407.80 | 401.30 | 404.30 | 404.30 | 0.22% | 28,032 |
| Jun 26, 2026 | 403.30 | 403.40 | 398.30 | 403.40 | 403.40 | 0.02% | 37,359 |
| Jun 25, 2026 | 402.10 | 410.40 | 402.10 | 403.30 | 403.30 | 0.95% | 45,771 |
| Jun 24, 2026 | 399.80 | 402.00 | 397.20 | 399.50 | 399.50 | 0.08% | 27,570 |
| Jun 23, 2026 | 395.20 | 399.20 | 392.20 | 399.20 | 399.20 | -0.20% | 32,566 |
| Jun 22, 2026 | 400.00 | 401.60 | 395.20 | 400.00 | 400.00 | -0.27% | 48,815 |
| Jun 19, 2026 | 400.00 | 401.80 | 396.00 | 401.10 | 401.10 | 0.80% | 82,070 |
| Jun 18, 2026 | 403.00 | 403.90 | 395.90 | 397.90 | 397.90 | -1.27% | 29,836 |
| Jun 17, 2026 | 406.90 | 408.30 | 401.40 | 403.00 | 403.00 | -0.05% | 45,210 |
| Jun 16, 2026 | 406.90 | 410.80 | 402.90 | 403.20 | 403.20 | -0.40% | 41,667 |
| Jun 15, 2026 | 412.00 | 416.90 | 404.80 | 404.80 | 404.80 | -0.20% | 35,345 |
| Jun 12, 2026 | 398.00 | 410.00 | 397.10 | 405.60 | 405.60 | 2.63% | 54,257 |
| Jun 11, 2026 | 397.90 | 398.00 | 393.20 | 395.20 | 395.20 | -0.58% | 26,524 |
| Jun 10, 2026 | 396.00 | 397.90 | 390.60 | 397.50 | 397.50 | 0.51% | 27,984 |
| Jun 9, 2026 | 397.20 | 397.80 | 393.10 | 395.50 | 395.50 | -0.63% | 28,694 |
| Jun 8, 2026 | 397.50 | 398.00 | 390.20 | 398.00 | 398.00 | 0.08% | 34,721 |
| Jun 5, 2026 | 397.20 | 404.00 | 396.00 | 397.70 | 397.70 | 0.28% | 50,620 |
| Jun 3, 2026 | 397.90 | 398.00 | 386.70 | 396.60 | 396.60 | 0.41% | 84,452 |
| Jun 2, 2026 | 402.00 | 404.10 | 391.00 | 395.00 | 395.00 | -1.25% | 97,508 |
| Jun 1, 2026 | 412.00 | 412.00 | 399.20 | 400.00 | 400.00 | -2.44% | 111,314 |
| May 29, 2026 | 415.40 | 420.00 | 406.00 | 410.00 | 410.00 | -0.73% | 102,992 |
| May 28, 2026 | 433.00 | 434.40 | 428.50 | 433.00 | 413.00 | - | 80,086 |
| May 27, 2026 | 432.60 | 436.60 | 431.50 | 433.00 | 413.00 | 0.56% | 46,811 |
| May 26, 2026 | 436.80 | 437.20 | 430.40 | 430.60 | 410.71 | -1.24% | 44,387 |