Zaklady Urzadzen Kotlowych "Staporków" S.A. (WSE:ZUK)
Poland · Delayed Price · Currency is PLN 4.000
0.00 (0.00%)
Nov 3, 2025, 1:06 PM CET
WSE:ZUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 4.14 | 4.14 | 3.90 | 4.00 | 4.00 | - | 5,216 |
| Oct 31, 2025 | 4.08 | 4.18 | 4.00 | 4.00 | 4.00 | -4.31% | 946 |
| Oct 30, 2025 | 4.04 | 4.18 | 4.02 | 4.18 | 4.18 | -0.48% | 759 |
| Oct 29, 2025 | 4.20 | 4.30 | 4.20 | 4.20 | 4.20 | 3.45% | 5,414 |
| Oct 28, 2025 | 4.00 | 4.34 | 4.00 | 4.06 | 4.06 | 1.50% | 28,816 |
| Oct 27, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | -2.44% | 5,369 |
| Oct 24, 2025 | 4.10 | 4.10 | 4.00 | 4.10 | 4.10 | - | 6,024 |
| Oct 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.38% | 200 |
| Oct 22, 2025 | 4.20 | 4.26 | 4.02 | 4.20 | 4.20 | - | 8,378 |
| Oct 21, 2025 | 4.00 | 4.20 | 3.90 | 4.20 | 4.20 | 5.53% | 5,857 |
| Oct 20, 2025 | 3.88 | 4.00 | 3.84 | 3.98 | 3.98 | 3.65% | 6,821 |
| Oct 17, 2025 | 3.98 | 3.98 | 3.84 | 3.84 | 3.84 | -4.00% | 1,646 |
| Oct 16, 2025 | 4.00 | 4.00 | 3.84 | 4.00 | 4.00 | - | 8,586 |
| Oct 15, 2025 | 3.98 | 4.00 | 3.90 | 4.00 | 4.00 | - | 648 |
| Oct 14, 2025 | 4.12 | 4.20 | 4.00 | 4.00 | 4.00 | -4.31% | 15,499 |
| Oct 13, 2025 | 4.34 | 4.40 | 4.12 | 4.18 | 4.18 | -5.00% | 15,601 |
| Oct 10, 2025 | 4.36 | 4.40 | 4.28 | 4.40 | 4.40 | 1.38% | 2,689 |
| Oct 9, 2025 | 4.40 | 4.54 | 4.20 | 4.34 | 4.34 | 0.46% | 16,704 |
| Oct 8, 2025 | 4.14 | 4.50 | 4.04 | 4.32 | 4.32 | 5.37% | 40,861 |
| Oct 7, 2025 | 4.00 | 4.14 | 4.00 | 4.10 | 4.10 | 2.50% | 3,756 |
| Oct 6, 2025 | 4.00 | 4.14 | 3.82 | 4.00 | 4.00 | - | 19,069 |
| Oct 3, 2025 | 3.96 | 4.12 | 3.72 | 4.00 | 4.00 | 2.56% | 28,439 |
| Oct 2, 2025 | 4.40 | 4.40 | 3.82 | 3.90 | 3.90 | -10.55% | 75,688 |
| Oct 1, 2025 | 4.12 | 4.52 | 3.98 | 4.36 | 4.36 | 5.31% | 81,989 |
| Sep 30, 2025 | 4.36 | 4.36 | 3.76 | 4.14 | 4.14 | -1.43% | 88,416 |
| Sep 29, 2025 | 3.34 | 4.20 | 3.34 | 4.20 | 4.20 | 31.25% | 182,257 |
| Sep 26, 2025 | 3.20 | 3.24 | 3.20 | 3.20 | 3.20 | -0.62% | 2,200 |
| Sep 25, 2025 | 3.32 | 3.32 | 3.20 | 3.22 | 3.22 | -3.01% | 4,435 |
| Sep 24, 2025 | 2.98 | 3.36 | 2.98 | 3.32 | 3.32 | 10.67% | 40,371 |
| Sep 23, 2025 | 3.04 | 3.04 | 2.94 | 3.00 | 3.00 | -3.85% | 15,738 |
| Sep 22, 2025 | 3.12 | 3.14 | 2.98 | 3.12 | 3.12 | - | 25,859 |
| Sep 19, 2025 | 3.12 | 3.20 | 3.12 | 3.12 | 3.12 | - | 110 |
| Sep 18, 2025 | 3.12 | 3.40 | 3.12 | 3.12 | 3.12 | 1.30% | 28,593 |
| Sep 17, 2025 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -1.28% | 226 |
| Sep 16, 2025 | 3.06 | 3.12 | 3.00 | 3.12 | 3.12 | - | 1,252 |
| Sep 15, 2025 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | 4.70% | 4,685 |
| Sep 12, 2025 | 2.90 | 2.98 | 2.90 | 2.98 | 2.98 | 1.36% | 1,071 |
| Sep 11, 2025 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -2.00% | 5,143 |
| Sep 10, 2025 | 3.04 | 3.04 | 2.96 | 3.00 | 3.00 | -1.96% | 3,946 |
| Sep 9, 2025 | 3.12 | 3.12 | 3.00 | 3.06 | 3.06 | -1.29% | 370 |
| Sep 8, 2025 | 3.02 | 3.10 | 3.00 | 3.10 | 3.10 | 1.31% | 7,420 |
| Sep 5, 2025 | 3.12 | 3.12 | 3.02 | 3.06 | 3.06 | -1.92% | 90 |
| Sep 4, 2025 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | - | 510 |
| Sep 3, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Sep 2, 2025 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | 0.65% | 625 |
| Sep 1, 2025 | 3.22 | 3.22 | 3.00 | 3.10 | 3.10 | -3.73% | 3,571 |
| Aug 29, 2025 | 3.12 | 3.22 | 3.06 | 3.22 | 3.22 | 1.90% | 6,029 |
| Aug 28, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 40 |
| Aug 27, 2025 | 3.24 | 3.24 | 3.12 | 3.16 | 3.16 | -3.66% | 4,097 |
| Aug 26, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | 21 |