Zaklady Urzadzen Kotlowych "Staporków" S.A. (WSE:ZUK)
Poland · Delayed Price · Currency is PLN 4.940
+0.020 (0.41%)
Sep 25, 2026, 12:25 PM CET
WSE:ZUK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 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 |
| Aug 24, 2026 | 4.52 | 4.56 | 4.46 | 4.54 | 4.54 | 0.89% | 3,019 |
| Aug 21, 2026 | 4.42 | 4.52 | 4.42 | 4.50 | 4.50 | -0.44% | 49 |
| Aug 20, 2026 | 4.52 | 4.52 | 4.40 | 4.52 | 4.52 | - | 20 |
| Aug 19, 2026 | 4.40 | 4.52 | 4.40 | 4.52 | 4.52 | 2.26% | 833 |
| Aug 18, 2026 | 4.42 | 4.52 | 4.42 | 4.42 | 4.42 | -2.21% | 63 |
| Aug 17, 2026 | 4.52 | 4.52 | 4.42 | 4.52 | 4.52 | 1.35% | 51 |
| Aug 14, 2026 | 4.42 | 4.46 | 4.40 | 4.46 | 4.46 | - | 2,353 |
| Aug 13, 2026 | 4.42 | 4.46 | 4.40 | 4.46 | 4.46 | -1.33% | 2,263 |
| Aug 12, 2026 | 4.42 | 4.52 | 4.40 | 4.52 | 4.52 | - | 1,043 |
| Aug 11, 2026 | 4.44 | 4.58 | 4.44 | 4.52 | 4.52 | -1.74% | 1,304 |
| Aug 10, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.77% | 21 |
| Aug 7, 2026 | 4.42 | 4.54 | 4.42 | 4.52 | 4.52 | - | 1,776 |
| Aug 6, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 29 |
| Aug 5, 2026 | 4.40 | 4.54 | 4.40 | 4.52 | 4.52 | 2.73% | 878 |
| Aug 4, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.08% | 2,300 |
| Aug 3, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | - | 520 |
| Jul 30, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 200 |
| Jul 29, 2026 | 4.40 | 4.54 | 4.40 | 4.54 | 4.54 | - | 110 |
| Jul 28, 2026 | 4.42 | 4.54 | 4.42 | 4.54 | 4.54 | - | 501 |
| Jul 27, 2026 | 4.44 | 4.54 | 4.42 | 4.54 | 4.54 | - | 6 |
| 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 |