Krynica Vitamin S.A. (WSE:KVT)
Poland · Delayed Price · Currency is PLN 11.10
-0.15 (-1.33%)
At close: Feb 26, 2026
Krynica Vitamin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | -1.33% | 315 |
| Feb 25, 2026 | 11.30 | 11.30 | 10.95 | 11.25 | 11.25 | -0.44% | 74 |
| Feb 24, 2026 | 11.25 | 11.30 | 10.95 | 11.30 | 11.30 | 0.89% | 13 |
| Feb 23, 2026 | 11.30 | 11.30 | 10.85 | 11.20 | 11.20 | -1.32% | 183 |
| Feb 20, 2026 | 10.90 | 11.35 | 10.90 | 11.35 | 11.35 | 0.44% | 44 |
| Feb 19, 2026 | 10.90 | 11.30 | 10.70 | 11.30 | 11.30 | 3.67% | 402 |
| Feb 18, 2026 | 10.95 | 11.15 | 10.90 | 10.90 | 10.90 | -0.91% | 1,057 |
| Feb 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | 155 |
| Feb 16, 2026 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | -0.88% | 470 |
| Feb 13, 2026 | 11.35 | 11.40 | 11.00 | 11.40 | 11.40 | 0.88% | 4 |
| Feb 12, 2026 | 11.15 | 11.30 | 11.15 | 11.30 | 11.30 | 1.35% | 541 |
| Feb 11, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 56 |
| Feb 10, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.45% | 4 |
| Feb 9, 2026 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | - | 15 |
| Feb 6, 2026 | 10.80 | 11.25 | 10.75 | 11.20 | 11.20 | -0.44% | 771 |
| Feb 5, 2026 | 11.00 | 11.25 | 10.80 | 11.25 | 11.25 | -1.75% | 699 |
| Feb 4, 2026 | 11.05 | 11.45 | 10.75 | 11.45 | 11.45 | 0.44% | 2,240 |
| Feb 3, 2026 | 11.05 | 11.40 | 11.00 | 11.40 | 11.40 | 1.79% | 311 |
| Feb 2, 2026 | 11.05 | 11.20 | 11.05 | 11.20 | 11.20 | -2.61% | 281 |
| Jan 30, 2026 | 11.05 | 11.50 | 10.85 | 11.50 | 11.50 | 1.77% | 1,094 |
| Jan 29, 2026 | 11.50 | 11.50 | 10.95 | 11.30 | 11.30 | -1.31% | 1,344 |
| Jan 28, 2026 | 11.05 | 11.45 | 10.90 | 11.45 | 11.45 | -0.43% | 219 |
| Jan 27, 2026 | 11.20 | 11.50 | 11.00 | 11.50 | 11.50 | 0.44% | 530 |
| Jan 26, 2026 | 11.10 | 11.45 | 10.80 | 11.45 | 11.45 | -0.43% | 491 |
| Jan 23, 2026 | 10.95 | 11.50 | 10.70 | 11.50 | 11.50 | - | 2,288 |
| Jan 22, 2026 | 10.95 | 11.50 | 10.65 | 11.50 | 11.50 | 5.02% | 1,286 |
| Jan 21, 2026 | 11.20 | 11.50 | 10.65 | 10.95 | 10.95 | -2.23% | 747 |
| Jan 20, 2026 | 11.05 | 11.50 | 10.60 | 11.20 | 11.20 | -2.61% | 2,658 |
| Jan 19, 2026 | 10.70 | 11.50 | 10.65 | 11.50 | 11.50 | 5.50% | 1,510 |
| Jan 16, 2026 | 11.00 | 11.05 | 10.70 | 10.90 | 10.90 | -0.91% | 3,136 |
| Jan 15, 2026 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | 2,911 |
| Jan 14, 2026 | 10.75 | 10.90 | 10.75 | 10.90 | 10.90 | - | 211 |
| Jan 13, 2026 | 11.00 | 11.05 | 10.55 | 10.90 | 10.90 | -0.91% | 2,577 |
| Jan 12, 2026 | 10.40 | 11.00 | 10.40 | 11.00 | 11.00 | 2.80% | 1,149 |
| Jan 9, 2026 | 10.60 | 10.70 | 10.40 | 10.70 | 10.70 | - | 1,395 |
| Jan 8, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 2.39% | 251 |
| Jan 7, 2026 | 10.30 | 10.45 | 10.30 | 10.45 | 10.45 | -0.48% | 1,002 |
| Jan 5, 2026 | 10.50 | 10.50 | 10.30 | 10.50 | 10.50 | - | 289 |
| Jan 2, 2026 | 10.45 | 10.50 | 10.25 | 10.50 | 10.50 | - | 433 |
| Dec 30, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 0.96% | 793 |
| Dec 29, 2025 | 10.40 | 10.45 | 10.20 | 10.40 | 10.40 | - | 4,444 |
| Dec 23, 2025 | 10.25 | 10.40 | 10.25 | 10.40 | 10.40 | 1.46% | 3,947 |
| Dec 22, 2025 | 10.25 | 10.25 | 10.20 | 10.25 | 10.25 | - | 500 |
| Dec 19, 2025 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | -0.49% | 4,027 |
| Dec 18, 2025 | 10.25 | 10.30 | 10.20 | 10.30 | 10.30 | 0.49% | 13,736 |
| Dec 17, 2025 | 10.25 | 10.25 | 10.20 | 10.25 | 10.25 | - | 16,025 |
| Dec 16, 2025 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | - | 19,744 |
| Dec 15, 2025 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | 0.49% | 7,042 |
| Dec 12, 2025 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | - | 2,573 |
| Dec 11, 2025 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | -1.45% | 620 |