KRUK Spólka Akcyjna (WSE:KRU)
Poland · Delayed Price · Currency is PLN 376.70
-3.00 (-0.79%)
Oct 7, 2026, 5:00 PM CET
KRUK Spólka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 382.00 | 384.40 | 376.70 | 376.70 | 376.70 | -0.79% | 54,496 |
| Oct 6, 2026 | 367.00 | 383.60 | 366.00 | 379.70 | 379.70 | 3.66% | 66,742 |
| Oct 5, 2026 | 366.40 | 373.30 | 363.80 | 366.30 | 366.30 | -0.03% | 36,720 |
| Oct 2, 2026 | 369.60 | 371.60 | 363.60 | 366.40 | 366.40 | -0.84% | 71,326 |
| Oct 1, 2026 | 375.80 | 376.60 | 369.50 | 369.50 | 369.50 | -1.60% | 50,719 |
| Sep 30, 2026 | 378.70 | 382.10 | 375.50 | 375.50 | 375.50 | -0.84% | 61,705 |
| Sep 29, 2026 | 381.20 | 381.80 | 378.60 | 378.70 | 378.70 | -0.63% | 39,795 |
| Sep 28, 2026 | 382.00 | 385.30 | 380.50 | 381.10 | 381.10 | -0.24% | 22,959 |
| Sep 25, 2026 | 387.00 | 387.90 | 382.00 | 382.00 | 382.00 | -0.96% | 27,810 |
| Sep 24, 2026 | 387.00 | 389.20 | 384.10 | 385.70 | 385.70 | -0.16% | 26,335 |
| Sep 23, 2026 | 394.20 | 395.20 | 386.10 | 386.30 | 386.30 | -1.95% | 41,686 |
| Sep 22, 2026 | 393.70 | 395.40 | 388.50 | 394.00 | 394.00 | 1.03% | 44,124 |
| Sep 21, 2026 | 386.00 | 392.60 | 384.00 | 390.00 | 390.00 | 1.35% | 52,877 |
| Sep 18, 2026 | 390.00 | 390.50 | 381.30 | 384.80 | 384.80 | -0.62% | 69,060 |
| Sep 17, 2026 | 385.40 | 390.40 | 383.70 | 387.20 | 387.20 | 0.47% | 25,561 |
| 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% | 29,198 |
| 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 |