KRUK Spólka Akcyjna (FRA:83I)
Germany
· Delayed Price · Currency is EUR 107.50
-0.20 (-0.19%)
Last updated: Dec 5, 2025, 8:18 AM CET
KRUK Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | -1.60% | - |
| Dec 3, 2025 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | -0.14% | - |
| Dec 2, 2025 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | -0.54% | - |
| Dec 1, 2025 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | 1.15% | - |
| Nov 28, 2025 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | 0.41% | - |
| Nov 27, 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 0.98% | - |
| Nov 26, 2025 | 107.50 | 107.50 | 107.45 | 107.45 | 107.45 | -0.51% | 200 |
| Nov 25, 2025 | 106.15 | 108.00 | 106.15 | 108.00 | 108.00 | 2.03% | 200 |
| Nov 24, 2025 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | 0.19% | - |
| Nov 21, 2025 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | -0.38% | - |
| Nov 20, 2025 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | 2.46% | - |
| Nov 19, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0.24% | - |
| Nov 18, 2025 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | -3.37% | - |
| Nov 17, 2025 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | -0.56% | - |
| Nov 14, 2025 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | -0.19% | - |
| Nov 13, 2025 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | -0.23% | - |
| Nov 12, 2025 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | 1.41% | - |
| Nov 11, 2025 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | -0.56% | - |
| Nov 10, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.57% | - |
| Nov 7, 2025 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | -0.05% | - |
| Nov 6, 2025 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | 0.24% | - |
| Nov 5, 2025 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | -1.41% | - |
| Nov 4, 2025 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | 2.55% | - |
| Nov 3, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -5.37% | - |
| Oct 31, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | 2.33% | - |
| Oct 30, 2025 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | -0.74% | - |
| Oct 29, 2025 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 0.46% | - |
| Oct 28, 2025 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | 1.03% | - |
| Oct 27, 2025 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | 2.01% | - |
| Oct 24, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 0.53% | - |
| Oct 23, 2025 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | -0.34% | - |
| Oct 22, 2025 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - | - |
| Oct 21, 2025 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | -6.92% | - |
| Oct 20, 2025 | 102.80 | 112.05 | 102.80 | 112.05 | 112.05 | 8.05% | 8 |
| Oct 17, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | -2.12% | - |
| Oct 16, 2025 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | 4.90% | - |
| Oct 15, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0.95% | - |
| Oct 14, 2025 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | -0.74% | - |
| Oct 13, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | -0.59% | - |
| Oct 10, 2025 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 0.45% | - |
| Oct 9, 2025 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | -0.15% | - |
| Oct 8, 2025 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | -0.54% | - |
| Oct 7, 2025 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | -1.02% | - |
| Oct 6, 2025 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | -1.39% | - |
| Oct 3, 2025 | 103.50 | 104.15 | 103.50 | 104.15 | 104.15 | - | 16 |
| Oct 2, 2025 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | -0.57% | - |
| Oct 1, 2025 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | -1.32% | - |
| Sep 30, 2025 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | -1.99% | - |
| Sep 29, 2025 | 106.15 | 108.30 | 106.15 | 108.30 | 108.30 | -0.91% | 55 |
| Sep 26, 2025 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | -0.27% | - |
| Sep 25, 2025 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | -0.18% | - |
| Sep 24, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 0.60% | - |
| Sep 23, 2025 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | 0.23% | - |
| Sep 22, 2025 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | -0.37% | - |
| Sep 19, 2025 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | -0.09% | - |
| Sep 18, 2025 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | 1.44% | - |
| Sep 17, 2025 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | -1.37% | - |
| Sep 16, 2025 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | 1.34% | - |
| Sep 15, 2025 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | 0.37% | - |
| Sep 12, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 1.18% | - |
| Sep 11, 2025 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | -0.93% | - |
| Sep 10, 2025 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | -1.20% | - |
| Sep 9, 2025 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | 4.02% | - |
| Sep 8, 2025 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | -0.52% | - |
| Sep 5, 2025 | 105.10 | 105.10 | 104.90 | 104.90 | 104.90 | 0.48% | 50 |
| Sep 4, 2025 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | -0.33% | - |
| Sep 3, 2025 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | 0.10% | - |
| Sep 2, 2025 | 103.75 | 104.65 | 103.75 | 104.65 | 104.65 | 0.63% | - |
| Sep 1, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.34% | - |
| Aug 29, 2025 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | 3.39% | - |
| Aug 28, 2025 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | 2.84% | - |
| Aug 27, 2025 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | -0.10% | - |
| Aug 26, 2025 | 97.58 | 97.58 | 97.58 | 97.58 | 97.58 | -0.25% | - |
| Aug 25, 2025 | 97.82 | 97.82 | 97.82 | 97.82 | 97.82 | 0.60% | - |
| Aug 22, 2025 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | 1.19% | - |
| Aug 21, 2025 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | -1.48% | - |
| Aug 20, 2025 | 97.54 | 97.54 | 97.54 | 97.54 | 97.54 | 0.76% | - |
| Aug 19, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 0.60% | - |
| Aug 18, 2025 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | -1.37% | - |
| Aug 15, 2025 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | -0.06% | - |
| Aug 14, 2025 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | -0.85% | - |
| Aug 13, 2025 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | 0.84% | - |
| Aug 12, 2025 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | -0.83% | - |
| Aug 11, 2025 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | 1.09% | - |
| Aug 8, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | 3.55% | - |
| Aug 7, 2025 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | -6.87% | - |
| Aug 6, 2025 | 91.38 | 101.00 | 91.38 | 101.00 | 101.00 | 8.72% | 20 |
| Aug 5, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | 0.43% | - |
| Aug 4, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -0.26% | - |
| Aug 1, 2025 | 93.98 | 93.98 | 92.74 | 92.74 | 92.74 | -2.44% | 25 |
| Jul 31, 2025 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | 1.41% | - |
| Jul 30, 2025 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | 1.45% | - |
| Jul 29, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | -2.65% | - |
| Jul 28, 2025 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | 0.25% | - |
| Jul 25, 2025 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | 1.61% | - |
| Jul 24, 2025 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | -0.11% | - |
| Jul 23, 2025 | 91.84 | 93.28 | 91.84 | 93.28 | 93.28 | 0.60% | - |
| Jul 22, 2025 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | -0.02% | - |
| Jul 21, 2025 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | 1.42% | - |
| Jul 18, 2025 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | 1.28% | - |