Zaklady Urzadzen Kotlowych "Staporków" S.A. (WSE:ZUK)
Poland · Delayed Price · Currency is PLN 4.700
-0.100 (-2.08%)
May 6, 2026, 4:42 PM CET
WSE:ZUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 4.80 | 4.80 | 4.64 | 4.70 | 4.70 | -2.08% | 7,499 |
| May 5, 2026 | 4.74 | 4.90 | 4.74 | 4.80 | 4.80 | 1.27% | 2,038 |
| May 4, 2026 | 4.90 | 4.90 | 4.74 | 4.74 | 4.74 | -2.07% | 1,878 |
| Apr 30, 2026 | 4.82 | 4.92 | 4.82 | 4.84 | 4.84 | 0.41% | 3,660 |
| Apr 29, 2026 | 4.80 | 4.92 | 4.72 | 4.82 | 4.82 | 2.12% | 6,920 |
| Apr 28, 2026 | 4.78 | 4.78 | 4.72 | 4.72 | 4.72 | -0.42% | 2,378 |
| Apr 27, 2026 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | -0.84% | 1,089 |
| Apr 24, 2026 | 4.76 | 4.78 | 4.74 | 4.78 | 4.78 | 0.84% | 3,025 |
| Apr 23, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | 120 |
| Apr 22, 2026 | 4.72 | 4.80 | 4.70 | 4.72 | 4.72 | 1.72% | 2,684 |
| Apr 21, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -1.69% | 1,164 |
| Apr 20, 2026 | 4.74 | 4.74 | 4.66 | 4.72 | 4.72 | -0.42% | 4,431 |
| Apr 17, 2026 | 4.68 | 4.74 | 4.68 | 4.74 | 4.74 | - | 101 |
| Apr 16, 2026 | 4.70 | 4.76 | 4.66 | 4.74 | 4.74 | 0.42% | 1,324 |
| Apr 15, 2026 | 4.70 | 4.72 | 4.64 | 4.72 | 4.72 | 1.72% | 162 |
| Apr 14, 2026 | 4.74 | 4.74 | 4.62 | 4.64 | 4.64 | -2.11% | 121 |
| Apr 13, 2026 | 4.76 | 4.76 | 4.62 | 4.74 | 4.74 | 0.42% | 2,907 |
| Apr 10, 2026 | 4.72 | 4.76 | 4.68 | 4.72 | 4.72 | - | 628 |
| Apr 9, 2026 | 4.76 | 4.76 | 4.66 | 4.72 | 4.72 | -0.84% | 488 |
| Apr 8, 2026 | 4.76 | 4.80 | 4.62 | 4.76 | 4.76 | 0.42% | 6,194 |
| Apr 7, 2026 | 4.76 | 4.76 | 4.66 | 4.74 | 4.74 | - | 443 |
| Apr 2, 2026 | 4.78 | 4.78 | 4.60 | 4.74 | 4.74 | -1.25% | 11,131 |
| Apr 1, 2026 | 4.80 | 4.80 | 4.62 | 4.80 | 4.80 | 1.27% | 3,612 |
| Mar 31, 2026 | 4.66 | 4.78 | 4.66 | 4.74 | 4.74 | 0.85% | 277 |
| Mar 30, 2026 | 4.80 | 4.80 | 4.66 | 4.70 | 4.70 | -1.67% | 16,838 |
| Mar 27, 2026 | 4.92 | 4.92 | 4.78 | 4.78 | 4.78 | -2.85% | 11,138 |
| Mar 26, 2026 | 4.90 | 4.94 | 4.74 | 4.92 | 4.92 | -1.20% | 40,241 |
| Mar 25, 2026 | 4.50 | 5.40 | 4.42 | 4.98 | 4.98 | 12.67% | 98,000 |
| Mar 24, 2026 | 4.54 | 4.60 | 4.40 | 4.42 | 4.42 | -1.78% | 3,211 |
| Mar 23, 2026 | 4.40 | 4.60 | 4.28 | 4.50 | 4.50 | 2.74% | 17,851 |
| Mar 20, 2026 | 4.36 | 4.58 | 4.30 | 4.38 | 4.38 | 0.46% | 14,663 |
| Mar 19, 2026 | 4.40 | 4.40 | 4.24 | 4.36 | 4.36 | -0.91% | 894 |
| Mar 18, 2026 | 4.22 | 4.40 | 4.22 | 4.40 | 4.40 | 0.46% | 824 |
| Mar 17, 2026 | 4.32 | 4.40 | 4.32 | 4.38 | 4.38 | -0.45% | 4,299 |
| Mar 16, 2026 | 4.42 | 4.42 | 4.34 | 4.40 | 4.40 | -0.45% | 6,296 |
| Mar 13, 2026 | 4.44 | 4.54 | 4.34 | 4.42 | 4.42 | -1.78% | 3,487 |
| Mar 12, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | - | 643 |
| Mar 11, 2026 | 4.56 | 4.56 | 4.46 | 4.50 | 4.50 | -1.32% | 1,668 |
| Mar 10, 2026 | 4.32 | 4.56 | 4.32 | 4.56 | 4.56 | 5.56% | 13,205 |
| Mar 9, 2026 | 4.40 | 4.40 | 4.20 | 4.32 | 4.32 | -1.82% | 7,281 |
| Mar 6, 2026 | 4.52 | 4.78 | 4.32 | 4.40 | 4.40 | -3.93% | 32,813 |
| Mar 5, 2026 | 4.70 | 4.72 | 4.52 | 4.58 | 4.58 | -4.18% | 7,392 |
| Mar 4, 2026 | 4.78 | 4.78 | 4.70 | 4.78 | 4.78 | - | 4,834 |
| Mar 3, 2026 | 5.00 | 5.00 | 4.62 | 4.78 | 4.78 | -4.40% | 28,746 |
| Mar 2, 2026 | 4.96 | 5.30 | 4.88 | 5.00 | 5.00 | -0.99% | 38,443 |
| Feb 27, 2026 | 5.00 | 5.05 | 4.92 | 5.05 | 5.05 | 1.00% | 10,593 |
| Feb 26, 2026 | 4.92 | 5.00 | 4.86 | 5.00 | 5.00 | 0.40% | 2,596 |
| Feb 25, 2026 | 4.94 | 5.00 | 4.64 | 4.98 | 4.98 | 0.81% | 14,566 |
| Feb 24, 2026 | 4.80 | 4.96 | 4.80 | 4.94 | 4.94 | 2.92% | 5,664 |
| Feb 23, 2026 | 4.62 | 4.80 | 4.62 | 4.80 | 4.80 | 0.84% | 1,935 |