Zaklady Urzadzen Kotlowych "Staporków" S.A. (WSE:ZUK)
Poland · Delayed Price · Currency is PLN 3.320
-0.080 (-2.35%)
Aug 22, 2025, 1:53 PM CET
WSE:ZUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.30 | 3.34 | 3.24 | 3.32 | 3.32 | -2.35% | 1,273 |
| Aug 21, 2025 | 3.20 | 3.40 | 3.20 | 3.40 | 3.40 | 6.25% | 10,406 |
| Aug 20, 2025 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | -2.44% | 2,155 |
| Aug 19, 2025 | 3.12 | 3.28 | 3.12 | 3.28 | 3.28 | 9.33% | 12,253 |
| Aug 18, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 2.74% | 3,332 |
| Aug 14, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | 337 |
| Aug 13, 2025 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -1.34% | 54 |
| Aug 12, 2025 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | 2.05% | 1,400 |
| Aug 11, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -2.67% | 1,023 |
| Aug 8, 2025 | 2.94 | 3.00 | 2.92 | 3.00 | 3.00 | 2.74% | 1,255 |
| Aug 7, 2025 | 3.06 | 3.06 | 2.92 | 2.92 | 2.92 | -3.95% | 9,140 |
| Aug 6, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | 816 |
| Aug 5, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 65 |
| Aug 4, 2025 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 2.00% | 1,677 |
| Aug 1, 2025 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | -1.96% | 6,788 |
| Jul 31, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 180 |
| Jul 30, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | 347 |
| Jul 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 28, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | -0.64% | 382 |
| Jul 25, 2025 | 3.12 | 3.12 | 3.00 | 3.12 | 3.12 | 1.96% | 2,534 |
| Jul 24, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.92% | 344 |
| Jul 23, 2025 | 3.10 | 3.12 | 3.06 | 3.12 | 3.12 | 1.96% | 1,950 |
| Jul 22, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | 20 |
| Jul 21, 2025 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -1.90% | 2,176 |
| Jul 18, 2025 | 3.00 | 3.16 | 3.00 | 3.16 | 3.16 | 5.33% | 4,978 |
| Jul 17, 2025 | 3.00 | 3.02 | 2.92 | 3.00 | 3.00 | -1.96% | 10,841 |
| Jul 16, 2025 | 3.14 | 3.14 | 3.04 | 3.06 | 3.06 | -1.29% | 10,534 |
| Jul 15, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | 1,525 |
| Jul 14, 2025 | 3.18 | 3.18 | 3.08 | 3.12 | 3.12 | -0.64% | 1,274 |
| Jul 11, 2025 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -1.26% | 525 |
| Jul 10, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 105 |
| Jul 9, 2025 | 3.12 | 3.20 | 3.06 | 3.18 | 3.18 | - | 3,577 |
| Jul 8, 2025 | 3.30 | 3.30 | 3.06 | 3.18 | 3.18 | -4.79% | 8,667 |
| Jul 7, 2025 | 3.26 | 3.34 | 3.24 | 3.34 | 3.34 | - | 1,228 |
| Jul 4, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jul 3, 2025 | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | -0.60% | 143 |
| Jul 2, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | 391 |
| Jul 1, 2025 | 3.28 | 3.38 | 3.26 | 3.38 | 3.38 | - | 364 |
| Jun 30, 2025 | 3.30 | 3.38 | 3.24 | 3.38 | 3.38 | 1.81% | 2,263 |
| Jun 27, 2025 | 3.34 | 3.40 | 3.30 | 3.32 | 3.32 | -3.49% | 3,503 |
| Jun 26, 2025 | 3.32 | 3.44 | 3.24 | 3.44 | 3.44 | 3.61% | 9,472 |
| Jun 25, 2025 | 3.24 | 3.32 | 3.22 | 3.32 | 3.32 | 2.47% | 3,342 |
| Jun 24, 2025 | 3.24 | 3.40 | 3.20 | 3.24 | 3.24 | 0.62% | 8,998 |
| Jun 23, 2025 | 3.18 | 3.24 | 3.18 | 3.22 | 3.22 | - | 2,733 |
| Jun 20, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 906 |
| Jun 18, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Jun 17, 2025 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | -0.62% | 2,755 |
| Jun 16, 2025 | 3.14 | 3.24 | 3.10 | 3.24 | 3.24 | 1.89% | 1,191 |
| Jun 13, 2025 | 3.20 | 3.26 | 3.16 | 3.18 | 3.18 | -2.45% | 3,933 |
| Jun 12, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |