Kruso Kapital S.p.A. (BIT:KK)
Italy
· Delayed Price · Currency is EUR 1.550
-0.020 (-1.27%)
At close: Dec 3, 2025
Kruso Kapital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.92% | 25,200 |
| Dec 4, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 900 |
| Dec 3, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | 1,800 |
| Dec 2, 2025 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -4.85% | 33,300 |
| Dec 1, 2025 | 1.57 | 1.65 | 1.57 | 1.65 | 1.65 | 5.10% | 7,200 |
| Nov 28, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | 1,800 |
| Nov 27, 2025 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | - | 12,600 |
| Nov 26, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Nov 25, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -1.90% | 3,600 |
| Nov 24, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 21, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.47% | 900 |
| Nov 20, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 19, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 18, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 14, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 13, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 12, 2025 | 1.60 | 1.62 | 1.56 | 1.62 | 1.62 | 1.25% | 5,400 |
| Nov 11, 2025 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | -5.88% | 9,000 |
| Nov 10, 2025 | 1.65 | 1.71 | 1.62 | 1.70 | 1.70 | 2.41% | 12,600 |
| Nov 7, 2025 | 1.69 | 1.73 | 1.63 | 1.66 | 1.66 | -0.60% | 22,500 |
| Nov 6, 2025 | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | -1.18% | 6,300 |
| Nov 5, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Nov 4, 2025 | 1.69 | 1.69 | 1.66 | 1.69 | 1.69 | -0.59% | 6,300 |
| Nov 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 31, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 30, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | 900 |
| Oct 29, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Oct 28, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Oct 27, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Oct 24, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Oct 23, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Oct 22, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Oct 21, 2025 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | - | 2,700 |
| Oct 20, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Oct 17, 2025 | 1.74 | 1.74 | 1.70 | 1.73 | 1.73 | -1.70% | 6,300 |
| Oct 16, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 900 |
| Oct 15, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.68% | 4,500 |
| Oct 14, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Oct 13, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | 900 |
| Oct 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 2,700 |
| Oct 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 2,700 |
| Oct 8, 2025 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -1.10% | 5,400 |
| Oct 7, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Oct 6, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Oct 3, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Oct 2, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Oct 1, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.25% | 1,800 |
| Sep 30, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Sep 29, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Sep 26, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Sep 25, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Sep 24, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Sep 23, 2025 | 1.87 | 1.87 | 1.78 | 1.78 | 1.78 | -2.73% | 8,100 |
| Sep 22, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | 900 |
| Sep 19, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 900 |
| Sep 18, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 17, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | 900 |
| Sep 16, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Sep 15, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Sep 12, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Sep 11, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Sep 10, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Sep 9, 2025 | 1.89 | 1.91 | 1.86 | 1.86 | 1.86 | -0.53% | 9,000 |
| Sep 8, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Sep 5, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Sep 4, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Sep 3, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Sep 2, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Sep 1, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Aug 29, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Aug 28, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Aug 27, 2025 | 1.87 | 1.87 | 1.84 | 1.87 | 1.87 | -2.09% | 6,300 |
| Aug 26, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 25, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 22, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 21, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 20, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 19, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 18, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 14, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 13, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 12, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 11, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 8, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 7, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 6, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 5, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 4, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.60% | 1,800 |
| Aug 1, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -2.59% | 1,800 |
| Jul 31, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | -1.03% | 3,600 |
| Jul 30, 2025 | 1.94 | 1.95 | 1.89 | 1.95 | 1.95 | 2.09% | 4,500 |
| Jul 29, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.55% | 1,800 |
| Jul 28, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.55% | 900 |
| Jul 25, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 1.58% | 1,800 |
| Jul 24, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | 900 |
| Jul 23, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Jul 22, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | 900 |
| Jul 21, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 18, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | 900 |