Zaklady Urzadzen Kotlowych "Staporków" S.A. (WSE:ZUK)
Poland · Delayed Price · Currency is PLN 4.540
0.00 (0.00%)
Jul 24, 2026, 4:45 PM CET
WSE:ZUK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.44 | 4.54 | 4.44 | 4.54 | 4.54 | - | 631 |
| Jul 23, 2026 | 4.44 | 4.54 | 4.44 | 4.54 | 4.54 | 0.44% | 13 |
| Jul 22, 2026 | 4.42 | 4.52 | 4.42 | 4.52 | 4.52 | 0.44% | 3,402 |
| Jul 21, 2026 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | - | 1,007 |
| Jul 17, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | - | 532 |
| Jul 16, 2026 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | 1.35% | 135 |
| Jul 15, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 0.45% | 468 |
| Jul 14, 2026 | 4.50 | 4.52 | 4.42 | 4.42 | 4.42 | -0.45% | 1,047 |
| Jul 13, 2026 | 4.48 | 4.48 | 4.42 | 4.44 | 4.44 | -1.77% | 1,043 |
| Jul 10, 2026 | 4.48 | 4.54 | 4.48 | 4.52 | 4.52 | -0.88% | 823 |
| Jul 9, 2026 | 4.48 | 4.56 | 4.48 | 4.56 | 4.56 | - | 94 |
| Jul 8, 2026 | 4.48 | 4.56 | 4.48 | 4.56 | 4.56 | 2.70% | 319 |
| Jul 7, 2026 | 4.40 | 4.60 | 4.40 | 4.44 | 4.44 | 0.91% | 5,918 |
| Jul 6, 2026 | 4.40 | 4.40 | 4.36 | 4.40 | 4.40 | -3.08% | 8,816 |
| Jul 2, 2026 | 4.44 | 4.54 | 4.30 | 4.54 | 4.54 | - | 9,264 |
| Jul 1, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 220 |
| Jun 30, 2026 | 4.54 | 4.54 | 4.42 | 4.54 | 4.54 | 2.25% | 2,143 |
| Jun 29, 2026 | 4.34 | 4.58 | 4.34 | 4.44 | 4.44 | 0.91% | 3,882 |
| Jun 26, 2026 | 4.44 | 4.58 | 4.36 | 4.40 | 4.40 | -3.51% | 5,638 |
| Jun 25, 2026 | 4.42 | 4.56 | 4.42 | 4.56 | 4.56 | 0.44% | 251 |
| Jun 24, 2026 | 4.46 | 4.54 | 4.42 | 4.54 | 4.54 | -1.30% | 1,078 |
| Jun 23, 2026 | 4.60 | 4.60 | 4.46 | 4.60 | 4.60 | 0.44% | 899 |
| Jun 22, 2026 | 4.52 | 4.64 | 4.40 | 4.58 | 4.58 | 0.88% | 4,988 |
| Jun 19, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 130 |
| Jun 18, 2026 | 4.66 | 4.66 | 4.54 | 4.54 | 4.54 | -0.44% | 51 |
| Jun 17, 2026 | 4.60 | 4.60 | 4.54 | 4.56 | 4.56 | -0.87% | 1,251 |
| Jun 16, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 2.22% | 2,289 |
| Jun 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | 1,386 |
| Jun 12, 2026 | 4.56 | 4.60 | 4.50 | 4.60 | 4.60 | - | 7,351 |
| Jun 11, 2026 | 4.58 | 4.74 | 4.56 | 4.60 | 4.60 | 0.44% | 15,432 |
| Jun 10, 2026 | 4.48 | 4.58 | 4.42 | 4.58 | 4.58 | 0.88% | 545 |
| Jun 9, 2026 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | 0.89% | 4,747 |
| Jun 8, 2026 | 4.50 | 4.54 | 4.42 | 4.50 | 4.50 | -1.75% | 8,676 |
| Jun 5, 2026 | 4.62 | 4.66 | 4.48 | 4.58 | 4.58 | -3.78% | 13,333 |
| Jun 3, 2026 | 4.76 | 4.76 | 4.60 | 4.76 | 4.76 | - | 1,727 |
| Jun 2, 2026 | 4.66 | 4.76 | 4.64 | 4.76 | 4.76 | 0.85% | 3,418 |
| Jun 1, 2026 | 4.68 | 4.74 | 4.66 | 4.72 | 4.72 | 0.85% | 8,869 |
| May 29, 2026 | 4.80 | 4.80 | 4.68 | 4.68 | 4.68 | -2.50% | 1,020 |
| May 28, 2026 | 4.68 | 4.80 | 4.66 | 4.80 | 4.80 | 2.13% | 906 |
| May 27, 2026 | 4.72 | 4.78 | 4.70 | 4.70 | 4.70 | -1.26% | 3,246 |
| May 26, 2026 | 4.78 | 4.78 | 4.72 | 4.76 | 4.76 | -0.83% | 457 |
| May 25, 2026 | 4.74 | 4.88 | 4.74 | 4.80 | 4.80 | 1.69% | 4,565 |
| May 22, 2026 | 4.64 | 4.72 | 4.64 | 4.72 | 4.72 | - | 1,344 |
| May 21, 2026 | 4.66 | 4.72 | 4.60 | 4.72 | 4.72 | 1.29% | 1,761 |
| May 20, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 19 |
| May 19, 2026 | 4.68 | 4.76 | 4.66 | 4.66 | 4.66 | -0.43% | 960 |
| May 18, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.09% | 321 |
| May 15, 2026 | 4.76 | 4.78 | 4.66 | 4.78 | 4.78 | 2.58% | 3,520 |
| May 14, 2026 | 4.66 | 4.70 | 4.66 | 4.66 | 4.66 | -2.10% | 84 |
| May 13, 2026 | 4.62 | 4.76 | 4.62 | 4.76 | 4.76 | 2.15% | 81 |