Krynica Vitamin S.A. (WSE:KVT)
Poland · Delayed Price · Currency is PLN 11.75
-0.90 (-7.11%)
Nov 4, 2026, 11:00 AM CET
Krynica Vitamin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -7.11% | 6 |
| Nov 3, 2026 | 11.65 | 12.65 | 11.65 | 12.65 | 12.65 | 1.20% | 262 |
| Nov 2, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | 362 |
| Oct 30, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 650 |
| Oct 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 400 |
| Oct 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 5 |
| Oct 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 2,067 |
| Oct 21, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 1.59% | 278 |
| Oct 20, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 676 |
| Oct 19, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.20% | 126 |
| Oct 16, 2026 | 11.65 | 12.45 | 11.65 | 12.45 | 12.45 | 9.21% | 1,287 |
| Oct 15, 2026 | 10.70 | 11.40 | 10.70 | 11.40 | 11.40 | -12.98% | 3,341 |
| Oct 14, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.38% | 73 |
| Oct 13, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.38% | 146 |
| Oct 12, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 184 |
| Oct 9, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | 234 |
| Oct 8, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 140 |
| Oct 7, 2026 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | -0.38% | 232 |
| Oct 6, 2026 | 12.65 | 13.05 | 12.65 | 13.05 | 13.05 | 3.16% | 1,183 |
| Oct 5, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 79 |
| Oct 2, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -2.69% | 80 |
| Oct 1, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 21 |
| Sep 30, 2026 | 13.05 | 13.10 | 13.05 | 13.10 | 13.10 | - | 823 |
| Sep 28, 2026 | 13.05 | 13.10 | 13.05 | 13.10 | 13.10 | - | 17 |
| Sep 25, 2026 | 12.55 | 13.10 | 12.55 | 13.10 | 13.10 | -0.38% | 76 |
| Sep 24, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | 1 |
| Sep 23, 2026 | 12.60 | 13.15 | 12.30 | 13.15 | 13.15 | -0.38% | 138 |
| Sep 22, 2026 | 12.50 | 13.20 | 12.50 | 13.20 | 13.20 | -0.38% | 498 |
| Sep 21, 2026 | 12.30 | 13.25 | 12.30 | 13.25 | 13.25 | -1.12% | 57 |
| Sep 18, 2026 | 12.30 | 13.40 | 12.30 | 13.40 | 13.40 | 4.28% | 2,376 |
| Sep 17, 2026 | 12.80 | 12.85 | 12.80 | 12.85 | 12.85 | 0.39% | 1,000 |
| Sep 16, 2026 | 12.50 | 12.80 | 12.15 | 12.80 | 12.80 | -0.78% | 110 |
| Sep 15, 2026 | 12.60 | 12.90 | 12.00 | 12.90 | 12.90 | -0.39% | 360 |
| Sep 14, 2026 | 13.00 | 13.00 | 12.15 | 12.95 | 12.95 | -0.38% | 536 |
| Sep 10, 2026 | 13.15 | 13.15 | 12.70 | 13.00 | 13.00 | 1.56% | 405 |
| Sep 9, 2026 | 12.75 | 12.80 | 12.75 | 12.80 | 12.80 | -1.92% | 460 |
| Sep 8, 2026 | 12.75 | 13.05 | 12.70 | 13.05 | 13.05 | 0.38% | 850 |
| Sep 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.38% | 80 |
| Aug 31, 2026 | 12.70 | 13.05 | 12.60 | 13.05 | 13.05 | -0.76% | 399 |
| Aug 28, 2026 | 13.15 | 13.15 | 12.65 | 13.15 | 13.15 | - | 361 |
| Aug 27, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.77% | 4 |
| Aug 24, 2026 | 13.15 | 13.15 | 12.65 | 13.05 | 13.05 | -0.76% | 217 |
| Aug 21, 2026 | 12.95 | 13.15 | 12.95 | 13.15 | 13.15 | - | 181 |
| Aug 20, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | 3 |
| Aug 19, 2026 | 13.05 | 13.15 | 12.90 | 13.15 | 13.15 | 0.77% | 80 |
| Aug 18, 2026 | 12.70 | 13.05 | 12.70 | 13.05 | 13.05 | - | 82 |
| Aug 17, 2026 | 13.10 | 13.10 | 12.65 | 13.05 | 13.05 | -0.38% | 308 |
| Aug 13, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.34% | 38 |
| Aug 12, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | - | 188 |
| Aug 11, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 157 |