Zaklady Urzadzen Kotlowych "Staporków" S.A. (WSE:ZUK)
Poland · Delayed Price · Currency is PLN 4.720
-0.040 (-0.84%)
May 27, 2026, 11:39 AM CET
WSE:ZUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 4.76 | 4.80 | 4.66 | 4.66 | 4.66 | -2.10% | 8,457 |
| May 11, 2026 | 4.74 | 4.78 | 4.60 | 4.76 | 4.76 | 0.42% | 11,351 |
| May 8, 2026 | 4.66 | 4.78 | 4.66 | 4.74 | 4.74 | 1.72% | 108 |
| May 7, 2026 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | -0.85% | 2,272 |
| 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 |