Zaklady Urzadzen Kotlowych "Staporków" S.A. (WSE:ZUK)
Poland · Delayed Price · Currency is PLN 4.960
+0.120 (2.48%)
Nov 3, 2026, 6:01 PM CET
WSE:ZUK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.48% | 100 |
| Nov 2, 2026 | 4.98 | 4.98 | 4.82 | 4.84 | 4.84 | -2.42% | 1,273 |
| Oct 30, 2026 | 4.94 | 4.96 | 4.82 | 4.96 | 4.96 | 0.40% | 235 |
| Oct 29, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.41% | 19 |
| Oct 28, 2026 | 4.82 | 4.92 | 4.82 | 4.92 | 4.92 | -0.40% | 549 |
| Oct 26, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 61 |
| Oct 23, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 61 |
| Oct 22, 2026 | 4.94 | 4.94 | 4.86 | 4.94 | 4.94 | -0.80% | 1,903 |
| Oct 21, 2026 | 4.90 | 4.98 | 4.90 | 4.98 | 4.98 | - | 2,125 |
| Oct 20, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | 600 |
| Oct 19, 2026 | 4.96 | 4.98 | 4.96 | 4.96 | 4.96 | - | 771 |
| Oct 16, 2026 | 4.96 | 4.98 | 4.84 | 4.96 | 4.96 | -0.40% | 8,228 |
| Oct 15, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 820 |
| Oct 14, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 850 |
| Oct 13, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | - | 1,419 |
| Oct 12, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 101 |
| Oct 9, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | 1,200 |
| Oct 8, 2026 | 4.96 | 4.98 | 4.96 | 4.96 | 4.96 | -0.40% | 2,078 |
| Oct 7, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 0.81% | 293 |
| Oct 6, 2026 | 4.94 | 4.94 | 4.90 | 4.94 | 4.94 | -0.40% | 57,871 |
| Oct 5, 2026 | 4.94 | 4.98 | 4.94 | 4.96 | 4.96 | 0.40% | 2,274 |
| Oct 2, 2026 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | - | 11,688 |
| Oct 1, 2026 | 4.94 | 4.96 | 4.94 | 4.94 | 4.94 | 0.41% | 11,405 |
| Sep 30, 2026 | 4.92 | 4.94 | 4.92 | 4.92 | 4.92 | - | 2,419 |
| Sep 29, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 6,246 |
| Sep 28, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 8,763 |
| Sep 25, 2026 | 4.92 | 4.94 | 4.92 | 4.92 | 4.92 | - | 1,818 |
| Sep 24, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 3,529 |
| Sep 23, 2026 | 4.92 | 4.94 | 4.92 | 4.92 | 4.92 | - | 2,525 |
| Sep 22, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 6,400 |
| Sep 21, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -0.40% | 387 |
| Sep 18, 2026 | 4.90 | 4.96 | 4.90 | 4.94 | 4.94 | 0.82% | 27,748 |
| Sep 17, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | - | 13,841 |
| Sep 16, 2026 | 4.90 | 4.90 | 4.88 | 4.90 | 4.90 | 0.41% | 537 |
| Sep 15, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | - | 10,114 |
| Sep 14, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.41% | 13,968 |
| Sep 11, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | 0.82% | 14,667 |
| Sep 10, 2026 | 4.86 | 4.88 | 4.86 | 4.86 | 4.86 | - | 5,750 |
| Sep 9, 2026 | 4.86 | 4.90 | 4.86 | 4.86 | 4.86 | - | 800 |
| Sep 8, 2026 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | -0.41% | 21,906 |
| Sep 7, 2026 | 4.86 | 4.90 | 4.86 | 4.88 | 4.88 | -0.41% | 20,356 |
| Sep 4, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 9 |
| Sep 3, 2026 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | 0.41% | 1,535 |
| Sep 2, 2026 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | - | 27,435 |
| Sep 1, 2026 | 4.84 | 4.88 | 4.84 | 4.88 | 4.88 | - | 2,819 |
| Aug 31, 2026 | 4.84 | 4.88 | 4.84 | 4.88 | 4.88 | 0.83% | 141 |
| Aug 28, 2026 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | - | 5,189 |
| Aug 27, 2026 | 4.84 | 4.90 | 4.84 | 4.84 | 4.84 | - | 5,784 |
| Aug 26, 2026 | 4.86 | 4.90 | 4.84 | 4.84 | 4.84 | - | 33,795 |
| Aug 25, 2026 | 4.56 | 5.00 | 4.44 | 4.84 | 4.84 | 6.61% | 56,150 |