Kubota Spolka Akcyjna (WSE:KUB)
Poland · Delayed Price · Currency is PLN 17.00
-0.80 (-4.49%)
At close: Oct 31, 2025
Kubota Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 17.10 | 17.30 | 17.10 | 17.25 | 17.25 | 1.47% | 201 |
| Oct 31, 2025 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | -4.49% | 820 |
| Oct 30, 2025 | 17.75 | 17.80 | 17.00 | 17.80 | 17.80 | 2.01% | 1,672 |
| Oct 29, 2025 | 17.90 | 17.90 | 17.45 | 17.45 | 17.45 | -1.69% | 1,805 |
| Oct 28, 2025 | 17.95 | 17.95 | 17.00 | 17.75 | 17.75 | - | 1,896 |
| Oct 27, 2025 | 17.00 | 18.00 | 17.00 | 17.75 | 17.75 | 5.65% | 2,614 |
| Oct 24, 2025 | 16.20 | 16.80 | 16.05 | 16.80 | 16.80 | 5.33% | 1,085 |
| Oct 23, 2025 | 15.75 | 16.20 | 15.75 | 15.95 | 15.95 | 0.95% | 485 |
| Oct 22, 2025 | 16.25 | 16.25 | 15.80 | 15.80 | 15.80 | 1.61% | 121 |
| Oct 21, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -4.60% | 1 |
| Oct 20, 2025 | 15.40 | 16.30 | 15.40 | 16.30 | 16.30 | 5.84% | 1,573 |
| Oct 17, 2025 | 15.10 | 15.40 | 15.00 | 15.40 | 15.40 | 1.32% | 1,533 |
| Oct 16, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.56% | 2 |
| Oct 15, 2025 | 15.10 | 15.60 | 15.05 | 15.60 | 15.60 | 1.30% | 215 |
| Oct 14, 2025 | 15.15 | 15.40 | 15.00 | 15.40 | 15.40 | -0.32% | 2,558 |
| Oct 13, 2025 | 15.00 | 15.45 | 14.95 | 15.45 | 15.45 | 3.00% | 1,049 |
| Oct 10, 2025 | 15.15 | 15.15 | 15.00 | 15.00 | 15.00 | - | 547 |
| Oct 9, 2025 | 15.30 | 15.70 | 15.00 | 15.00 | 15.00 | - | 1,486 |
| Oct 8, 2025 | 14.85 | 15.60 | 14.85 | 15.00 | 15.00 | 1.01% | 9,419 |
| Oct 7, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.34% | 419 |
| Oct 6, 2025 | 14.50 | 14.90 | 14.20 | 14.90 | 14.90 | 4.93% | 1,873 |
| Oct 3, 2025 | 14.65 | 14.65 | 14.20 | 14.20 | 14.20 | -3.07% | 546 |
| Oct 2, 2025 | 14.40 | 14.65 | 14.40 | 14.65 | 14.65 | 0.34% | 460 |
| Oct 1, 2025 | 14.60 | 14.65 | 14.25 | 14.60 | 14.60 | -0.68% | 1,604 |
| Sep 30, 2025 | 14.55 | 14.70 | 14.30 | 14.70 | 14.70 | 1.38% | 12,069 |
| Sep 29, 2025 | 14.80 | 14.85 | 14.50 | 14.50 | 14.50 | -2.03% | 2,151 |
| Sep 26, 2025 | 14.90 | 14.95 | 14.80 | 14.80 | 14.80 | -0.67% | 2,761 |
| Sep 25, 2025 | 15.10 | 15.10 | 14.85 | 14.90 | 14.90 | -1.32% | 2,211 |
| Sep 24, 2025 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | - | 2,502 |
| Sep 23, 2025 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | -0.98% | 806 |
| Sep 22, 2025 | 15.25 | 15.25 | 15.20 | 15.25 | 15.25 | -0.33% | 521 |
| Sep 19, 2025 | 15.25 | 15.50 | 15.25 | 15.30 | 15.30 | -1.92% | 485 |
| Sep 18, 2025 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | 1.96% | 250 |
| Sep 17, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -0.97% | 158 |
| Sep 16, 2025 | 15.60 | 15.80 | 15.45 | 15.45 | 15.45 | -0.96% | 65 |
| Sep 15, 2025 | 15.55 | 15.75 | 15.55 | 15.60 | 15.60 | 0.65% | 236 |
| Sep 12, 2025 | 15.45 | 15.50 | 15.40 | 15.50 | 15.50 | 0.65% | 268 |
| Sep 11, 2025 | 15.45 | 15.45 | 15.40 | 15.40 | 15.40 | 0.65% | 542 |
| Sep 10, 2025 | 15.10 | 15.30 | 15.00 | 15.30 | 15.30 | -0.97% | 1,897 |
| Sep 9, 2025 | 15.00 | 15.45 | 14.95 | 15.45 | 15.45 | 3.00% | 2,117 |
| Sep 8, 2025 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 2.04% | 1,921 |
| Sep 5, 2025 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | -1.67% | 1,020 |
| Sep 4, 2025 | 15.00 | 15.00 | 14.70 | 14.95 | 14.95 | - | 913 |
| Sep 3, 2025 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | -0.33% | 1,636 |
| Sep 2, 2025 | 14.80 | 15.35 | 14.60 | 15.00 | 15.00 | 1.01% | 2,322 |
| Sep 1, 2025 | 15.30 | 15.35 | 14.75 | 14.85 | 14.85 | -2.94% | 3,782 |
| Aug 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 14 |
| Aug 28, 2025 | 15.05 | 15.30 | 15.05 | 15.30 | 15.30 | 1.66% | 628 |
| Aug 27, 2025 | 15.05 | 15.05 | 15.00 | 15.05 | 15.05 | - | 95 |
| Aug 26, 2025 | 15.35 | 15.45 | 15.05 | 15.05 | 15.05 | -0.99% | 976 |