KRUK Spólka Akcyjna (WSE:KRU)
Poland · Delayed Price · Currency is PLN 396.60
+1.60 (0.41%)
Jun 3, 2026, 5:04 PM CET
KRUK Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 430.00 | 436.50 | 429.30 | 436.00 | 415.86 | 1.58% | 45,317 |
| May 22, 2026 | 426.20 | 429.60 | 424.80 | 429.20 | 409.38 | 0.70% | 93,194 |
| May 21, 2026 | 423.00 | 431.50 | 421.20 | 426.20 | 406.51 | 0.76% | 60,416 |
| May 20, 2026 | 424.00 | 425.60 | 418.70 | 423.00 | 403.46 | 0.33% | 71,706 |
| May 19, 2026 | 425.00 | 426.80 | 421.00 | 421.60 | 402.13 | -0.80% | 53,757 |
| May 18, 2026 | 427.00 | 427.30 | 420.90 | 425.00 | 405.37 | -0.26% | 78,720 |
| May 15, 2026 | 429.00 | 432.00 | 424.60 | 426.10 | 406.42 | -0.51% | 23,689 |
| May 14, 2026 | 424.50 | 433.20 | 423.50 | 428.30 | 408.52 | 0.85% | 42,375 |
| May 13, 2026 | 422.00 | 425.90 | 418.40 | 424.70 | 405.08 | 0.74% | 43,463 |
| May 12, 2026 | 431.00 | 431.00 | 419.80 | 421.60 | 402.13 | -1.95% | 53,824 |
| May 11, 2026 | 436.00 | 436.70 | 428.10 | 430.00 | 410.14 | -0.46% | 61,996 |
| May 8, 2026 | 434.20 | 435.50 | 428.40 | 432.00 | 412.05 | -0.69% | 24,611 |
| May 7, 2026 | 442.00 | 442.00 | 433.70 | 435.00 | 414.91 | -1.36% | 74,381 |
| May 6, 2026 | 439.90 | 443.10 | 433.40 | 441.00 | 420.63 | 1.85% | 52,776 |
| May 5, 2026 | 448.00 | 449.00 | 429.00 | 433.00 | 413.00 | -2.26% | 54,639 |
| May 4, 2026 | 445.00 | 451.00 | 439.00 | 443.00 | 422.54 | 1.54% | 32,390 |
| Apr 30, 2026 | 471.50 | 473.80 | 426.20 | 436.30 | 416.15 | -5.85% | 134,936 |
| Apr 29, 2026 | 472.00 | 476.30 | 463.10 | 463.40 | 442.00 | -1.05% | 48,961 |
| Apr 28, 2026 | 465.50 | 476.00 | 465.10 | 468.30 | 446.67 | 0.34% | 19,344 |
| Apr 27, 2026 | 477.80 | 480.20 | 466.60 | 466.70 | 445.14 | -1.37% | 20,317 |
| Apr 24, 2026 | 474.00 | 479.00 | 468.00 | 473.20 | 451.34 | -0.17% | 28,173 |
| Apr 23, 2026 | 488.00 | 488.00 | 469.40 | 474.00 | 452.11 | -2.87% | 19,391 |
| Apr 22, 2026 | 489.80 | 489.80 | 481.50 | 488.00 | 465.46 | -0.41% | 16,084 |
| Apr 21, 2026 | 484.90 | 494.20 | 481.90 | 490.00 | 467.37 | 0.10% | 18,329 |
| Apr 20, 2026 | 492.60 | 493.10 | 482.60 | 489.50 | 466.89 | -1.39% | 12,357 |
| Apr 17, 2026 | 488.30 | 496.40 | 480.00 | 496.40 | 473.47 | 2.22% | 59,188 |
| Apr 16, 2026 | 487.20 | 491.00 | 484.20 | 485.60 | 463.17 | -0.33% | 21,413 |
| Apr 15, 2026 | 476.80 | 487.20 | 475.00 | 487.20 | 464.70 | 0.66% | 22,202 |
| Apr 14, 2026 | 481.10 | 484.00 | 476.40 | 484.00 | 461.64 | 0.96% | 21,960 |
| Apr 13, 2026 | 481.00 | 481.00 | 471.70 | 479.40 | 457.26 | -0.54% | 21,716 |
| Apr 10, 2026 | 480.00 | 482.00 | 472.50 | 482.00 | 459.74 | 1.75% | 30,127 |
| Apr 9, 2026 | 475.60 | 477.00 | 468.00 | 473.70 | 451.82 | -0.40% | 16,838 |
| Apr 8, 2026 | 468.30 | 482.50 | 468.10 | 475.60 | 453.63 | 4.16% | 72,705 |
| Apr 7, 2026 | 464.80 | 467.90 | 454.70 | 456.60 | 435.51 | -1.28% | 20,341 |
| Apr 2, 2026 | 451.00 | 465.60 | 447.70 | 462.50 | 441.14 | 1.85% | 18,960 |
| Apr 1, 2026 | 458.00 | 463.00 | 453.90 | 454.10 | 433.13 | 1.16% | 27,934 |
| Mar 31, 2026 | 437.00 | 452.80 | 437.00 | 448.90 | 428.17 | 3.01% | 20,853 |
| Mar 30, 2026 | 433.30 | 436.70 | 426.00 | 435.80 | 415.67 | 0.58% | 21,593 |
| Mar 27, 2026 | 435.50 | 438.60 | 429.50 | 433.30 | 413.29 | -0.51% | 20,926 |
| Mar 26, 2026 | 445.10 | 448.90 | 434.60 | 435.50 | 415.38 | -3.01% | 30,688 |
| Mar 25, 2026 | 434.90 | 449.00 | 434.90 | 449.00 | 428.26 | 5.28% | 29,439 |
| Mar 24, 2026 | 437.00 | 437.00 | 422.80 | 426.50 | 406.80 | -1.71% | 19,626 |
| Mar 23, 2026 | 431.90 | 437.00 | 415.70 | 433.90 | 413.86 | 0.46% | 56,292 |