KRUK Spólka Akcyjna (WSE:KRU)
Poland · Delayed Price · Currency is PLN 428.30
+3.60 (0.85%)
May 14, 2026, 5:00 PM CET
KRUK Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 424.50 | 433.20 | 423.50 | 428.30 | 428.30 | 0.85% | 42,375 |
| May 13, 2026 | 422.00 | 425.90 | 418.40 | 424.70 | 424.70 | 0.74% | 43,463 |
| May 12, 2026 | 431.00 | 431.00 | 419.80 | 421.60 | 421.60 | -1.95% | 53,824 |
| May 11, 2026 | 436.00 | 436.70 | 428.10 | 430.00 | 430.00 | -0.46% | 61,996 |
| May 8, 2026 | 434.20 | 435.50 | 428.40 | 432.00 | 432.00 | -0.69% | 24,611 |
| May 7, 2026 | 442.00 | 442.00 | 433.70 | 435.00 | 435.00 | -1.36% | 74,381 |
| May 6, 2026 | 439.90 | 443.10 | 433.40 | 441.00 | 441.00 | 1.85% | 52,776 |
| May 5, 2026 | 448.00 | 449.00 | 429.00 | 433.00 | 433.00 | -2.26% | 54,639 |
| May 4, 2026 | 445.00 | 451.00 | 439.00 | 443.00 | 443.00 | 1.54% | 32,390 |
| Apr 30, 2026 | 471.50 | 473.80 | 426.20 | 436.30 | 436.30 | -5.85% | 134,936 |
| Apr 29, 2026 | 472.00 | 476.30 | 463.10 | 463.40 | 463.40 | -1.05% | 48,961 |
| Apr 28, 2026 | 465.50 | 476.00 | 465.10 | 468.30 | 468.30 | 0.34% | 19,344 |
| Apr 27, 2026 | 477.80 | 480.20 | 466.60 | 466.70 | 466.70 | -1.37% | 20,317 |
| Apr 24, 2026 | 474.00 | 479.00 | 468.00 | 473.20 | 473.20 | -0.17% | 28,173 |
| Apr 23, 2026 | 488.00 | 488.00 | 469.40 | 474.00 | 474.00 | -2.87% | 19,391 |
| Apr 22, 2026 | 489.80 | 489.80 | 481.50 | 488.00 | 488.00 | -0.41% | 16,084 |
| Apr 21, 2026 | 484.90 | 494.20 | 481.90 | 490.00 | 490.00 | 0.10% | 18,329 |
| Apr 20, 2026 | 492.60 | 493.10 | 482.60 | 489.50 | 489.50 | -1.39% | 12,357 |
| Apr 17, 2026 | 488.30 | 496.40 | 480.00 | 496.40 | 496.40 | 2.22% | 59,188 |
| Apr 16, 2026 | 487.20 | 491.00 | 484.20 | 485.60 | 485.60 | -0.33% | 21,413 |
| Apr 15, 2026 | 476.80 | 487.20 | 475.00 | 487.20 | 487.20 | 0.66% | 22,202 |
| Apr 14, 2026 | 481.10 | 484.00 | 476.40 | 484.00 | 484.00 | 0.96% | 21,960 |
| Apr 13, 2026 | 481.00 | 481.00 | 471.70 | 479.40 | 479.40 | -0.54% | 21,716 |
| Apr 10, 2026 | 480.00 | 482.00 | 472.50 | 482.00 | 482.00 | 1.75% | 30,127 |
| Apr 9, 2026 | 475.60 | 477.00 | 468.00 | 473.70 | 473.70 | -0.40% | 16,838 |
| Apr 8, 2026 | 468.30 | 482.50 | 468.10 | 475.60 | 475.60 | 4.16% | 72,705 |
| Apr 7, 2026 | 464.80 | 467.90 | 454.70 | 456.60 | 456.60 | -1.28% | 20,341 |
| 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% | 19,626 |
| 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 |