Zaklady Urzadzen Kotlowych "Staporków" S.A. (WSE:ZUK)
Poland · Delayed Price · Currency is PLN 4.800
+0.040 (0.84%)
Feb 23, 2026, 1:37 PM CET
WSE:ZUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.76 | 4.76 | 4.56 | 4.76 | 4.76 | - | 6,216 |
| Feb 19, 2026 | 4.96 | 5.00 | 4.70 | 4.76 | 4.76 | -4.03% | 7,280 |
| Feb 18, 2026 | 4.96 | 4.96 | 4.80 | 4.96 | 4.96 | 3.33% | 4,004 |
| Feb 17, 2026 | 4.96 | 4.96 | 4.80 | 4.80 | 4.80 | -3.23% | 3,766 |
| Feb 16, 2026 | 4.96 | 4.96 | 4.84 | 4.96 | 4.96 | 2.48% | 3,053 |
| Feb 13, 2026 | 4.84 | 4.94 | 4.76 | 4.84 | 4.84 | -2.42% | 14,030 |
| Feb 12, 2026 | 4.94 | 5.10 | 4.84 | 4.96 | 4.96 | 0.40% | 11,696 |
| Feb 11, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | - | 801 |
| Feb 10, 2026 | 4.96 | 4.96 | 4.84 | 4.94 | 4.94 | -0.40% | 1,131 |
| Feb 9, 2026 | 4.96 | 4.96 | 4.80 | 4.96 | 4.96 | -0.40% | 6,802 |
| Feb 6, 2026 | 4.90 | 4.98 | 4.88 | 4.98 | 4.98 | - | 2,511 |
| Feb 5, 2026 | 5.00 | 5.15 | 4.86 | 4.98 | 4.98 | -2.35% | 8,655 |
| Feb 4, 2026 | 5.00 | 5.10 | 4.86 | 5.10 | 5.10 | 2.00% | 9,497 |
| Feb 3, 2026 | 5.20 | 5.20 | 4.82 | 5.00 | 5.00 | -4.76% | 17,112 |
| Feb 2, 2026 | 4.60 | 5.25 | 4.60 | 5.25 | 5.25 | 14.63% | 47,938 |
| Jan 30, 2026 | 4.40 | 4.68 | 4.28 | 4.58 | 4.58 | 4.09% | 5,253 |
| Jan 29, 2026 | 4.34 | 4.40 | 4.30 | 4.40 | 4.40 | - | 2,727 |
| Jan 28, 2026 | 4.40 | 4.40 | 4.32 | 4.40 | 4.40 | - | 244 |
| Jan 27, 2026 | 4.40 | 4.50 | 4.32 | 4.40 | 4.40 | -2.22% | 3,261 |
| Jan 26, 2026 | 4.46 | 4.50 | 4.40 | 4.50 | 4.50 | 0.90% | 1,431 |
| Jan 23, 2026 | 4.42 | 4.46 | 4.42 | 4.46 | 4.46 | 0.90% | 2,944 |
| Jan 22, 2026 | 4.44 | 4.52 | 4.42 | 4.42 | 4.42 | -0.45% | 1,661 |
| Jan 21, 2026 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | 0.91% | 1,015 |
| Jan 20, 2026 | 4.40 | 4.48 | 4.40 | 4.40 | 4.40 | -1.79% | 494 |
| Jan 19, 2026 | 4.40 | 4.64 | 4.30 | 4.48 | 4.48 | 4.19% | 3,509 |
| Jan 16, 2026 | 4.26 | 4.40 | 4.22 | 4.30 | 4.30 | -1.38% | 3,763 |
| Jan 15, 2026 | 4.26 | 4.38 | 4.26 | 4.36 | 4.36 | 2.35% | 1,804 |
| Jan 14, 2026 | 4.38 | 4.40 | 4.24 | 4.26 | 4.26 | -3.18% | 7,418 |
| Jan 13, 2026 | 4.50 | 4.50 | 4.28 | 4.40 | 4.40 | -2.22% | 15,487 |
| Jan 12, 2026 | 4.60 | 4.60 | 4.42 | 4.50 | 4.50 | - | 991 |
| Jan 9, 2026 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | - | 2,966 |
| Jan 8, 2026 | 4.42 | 4.50 | 4.40 | 4.50 | 4.50 | 1.35% | 4,781 |
| Jan 7, 2026 | 4.58 | 4.58 | 4.44 | 4.44 | 4.44 | -3.06% | 3,161 |
| Jan 5, 2026 | 4.48 | 4.60 | 4.46 | 4.58 | 4.58 | -1.72% | 3,935 |
| Jan 2, 2026 | 4.60 | 4.66 | 4.46 | 4.66 | 4.66 | 1.30% | 2,853 |
| Dec 30, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 0.44% | 2,065 |
| Dec 29, 2025 | 4.50 | 4.60 | 4.42 | 4.58 | 4.58 | 1.78% | 1,952 |
| Dec 23, 2025 | 4.70 | 4.70 | 4.26 | 4.50 | 4.50 | -4.26% | 18,137 |
| Dec 22, 2025 | 4.80 | 4.80 | 4.60 | 4.70 | 4.70 | -1.67% | 3,647 |
| Dec 19, 2025 | 4.70 | 4.78 | 4.70 | 4.78 | 4.78 | 1.70% | 2,510 |
| Dec 18, 2025 | 4.60 | 4.80 | 4.60 | 4.70 | 4.70 | -0.42% | 8,397 |
| Dec 17, 2025 | 4.72 | 4.72 | 4.58 | 4.72 | 4.72 | -1.26% | 5,122 |
| Dec 16, 2025 | 4.70 | 4.80 | 4.60 | 4.78 | 4.78 | 1.70% | 6,105 |
| Dec 15, 2025 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -1.26% | 8,433 |
| Dec 12, 2025 | 4.76 | 4.76 | 4.66 | 4.76 | 4.76 | - | 3,793 |
| Dec 11, 2025 | 4.60 | 4.76 | 4.56 | 4.76 | 4.76 | 3.48% | 3,702 |
| Dec 10, 2025 | 4.76 | 4.76 | 4.56 | 4.60 | 4.60 | -3.36% | 6,055 |
| Dec 9, 2025 | 4.52 | 4.76 | 4.50 | 4.76 | 4.76 | 5.31% | 4,839 |
| Dec 8, 2025 | 4.68 | 4.68 | 4.52 | 4.52 | 4.52 | -3.42% | 4,221 |
| Dec 5, 2025 | 4.70 | 4.80 | 4.50 | 4.68 | 4.68 | -0.43% | 15,301 |