Skip to main content
Carpathia Capital Alternatywna Spolka Inwestycyjna S.A. (WSE:CRC)
Poland flag Poland · Delayed Price · Currency is PLN
1.580
-0.140 (-8.14%)
At close: Apr 24, 2026

WSE:CRC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.581.581.571.571.57-0.63%64
Apr 24, 20261.621.621.581.581.58-8.14%593
Apr 23, 20261.721.721.721.721.72-1.15%80
Apr 22, 20261.741.741.741.741.740.58%6
Apr 21, 20261.731.731.731.731.731.76%58
Apr 17, 20261.701.701.701.701.70-1.16%10
Apr 16, 20261.611.721.601.721.721.78%204
Apr 15, 20261.691.691.691.691.695.62%8
Apr 14, 20261.631.631.601.601.60-1.84%100
Apr 13, 20261.631.631.631.631.63-4.12%53
Apr 9, 20261.701.701.701.701.70-172
Apr 8, 20261.701.701.701.701.70-100
Apr 7, 20261.661.701.651.701.702.41%1,010
Apr 2, 20261.651.661.651.661.66-680
Apr 1, 20261.661.661.661.661.665.06%362
Mar 31, 20261.581.581.581.581.580.64%1
Mar 30, 20261.571.571.571.571.57-5.42%43
Mar 27, 20261.661.661.661.661.665.73%3
Mar 26, 20261.571.571.571.571.57-1
Mar 25, 20261.631.631.571.571.57-1.88%132
Mar 24, 20261.541.601.541.601.604.58%12
Mar 23, 20261.601.601.531.531.53-1.29%1,511
Mar 20, 20261.551.551.551.551.55-0.64%100
Mar 19, 20261.601.601.561.561.56-4.29%1,290
Mar 18, 20261.631.631.631.631.634.49%108
Mar 17, 20261.561.571.561.561.56-360
Mar 16, 20261.561.561.561.561.56-4.88%81
Mar 13, 20261.641.641.641.641.645.13%1
Mar 11, 20261.561.561.561.561.56-12
Mar 10, 20261.561.561.561.561.561.30%7
Mar 6, 20261.601.601.541.541.54-8.88%1,499
Mar 5, 20261.611.691.591.691.695.62%373
Mar 4, 20261.601.601.601.601.60-10
Mar 3, 20261.701.781.601.601.60-13.51%1,736
Mar 2, 20261.901.901.761.851.85-2.12%270
Feb 27, 20261.671.991.661.891.8913.17%3,157
Feb 26, 20261.671.671.671.671.67-10
Feb 25, 20261.671.671.671.671.67-10
Feb 24, 20261.671.671.671.671.67-10
Feb 23, 20261.641.681.601.671.671.83%3,306
Feb 20, 20261.621.641.621.641.645.81%201
Feb 19, 20261.551.551.551.551.55-43
Feb 17, 20261.551.551.551.551.550.65%4
Feb 16, 20261.551.551.541.541.54-0.65%400
Feb 12, 20261.541.601.541.551.551.31%908
Feb 11, 20261.571.601.531.531.53-2.55%78
Feb 10, 20261.571.571.521.571.573.29%1,217
Feb 9, 20261.541.541.521.521.52-5.00%869
Feb 6, 20261.701.701.571.601.60-5.88%3,052
Feb 5, 20261.681.721.681.701.706.25%729
Feb 4, 20261.581.831.561.601.608.11%8,514
Feb 3, 20261.551.551.481.481.48-4.52%2,289
Feb 2, 20261.551.551.551.551.55-6.63%830
Jan 30, 20261.601.661.591.661.663.75%113
Jan 29, 20261.621.681.601.601.60-1.23%378
Jan 28, 20261.551.621.551.621.62-32
Jan 26, 20261.581.621.571.621.62-3.57%1,509
Jan 23, 20261.601.681.601.681.689.80%1,009
Jan 22, 20261.531.641.511.531.53-0.65%1,573
Jan 21, 20261.621.651.541.541.54-7.78%2,809
Jan 20, 20261.841.841.581.671.67-14.80%11,886
Jan 16, 20261.951.961.951.961.96-0.51%217
Jan 15, 20261.952.001.701.971.971.55%6,501
Jan 14, 20261.691.951.691.941.9419.02%2,919
Jan 13, 20261.741.941.631.631.63-6.32%2,996
Jan 12, 20261.631.741.631.741.740.58%1,083
Jan 9, 20261.691.731.691.731.731.76%61
Jan 8, 20261.701.701.701.701.70-7
Jan 7, 20261.731.731.601.701.70-1.16%734
Jan 5, 20261.741.741.721.721.72-42
Dec 30, 20251.731.741.721.721.72-1.15%47
Dec 29, 20251.701.741.501.741.748.75%1,070
Dec 23, 20251.611.611.601.601.60-3.03%3,157
Dec 22, 20251.551.651.551.651.655.77%3,794
Dec 19, 20251.431.681.301.561.566.85%7,268
Dec 18, 20251.491.501.441.461.46-2.01%10,060
Dec 17, 20251.491.491.431.491.49-0.67%200
Dec 15, 20251.601.601.441.501.50-7.98%3,013
Dec 12, 20251.661.661.631.631.63-6.86%516
Dec 11, 20251.801.801.531.751.751.16%3,380
Dec 10, 20251.841.841.731.731.73-5.98%21
Dec 9, 20251.841.841.841.841.845.75%5
Dec 8, 20251.841.861.741.741.74-5.43%175
Dec 5, 20251.701.841.691.841.842.79%1,056
Dec 4, 20251.701.791.701.791.790.56%8,166
Dec 3, 20251.831.831.661.781.78-4.30%9,631
Dec 2, 20251.871.871.861.861.86-1.59%1,880
Dec 1, 20251.911.911.891.891.89-2.58%201
Nov 28, 20251.911.941.911.941.94-2.02%511
Nov 27, 20251.981.981.981.981.984.21%30
Nov 26, 20252.142.181.901.901.90-3.06%539
Nov 25, 20252.022.061.961.961.96-2.00%59
Nov 24, 20252.182.181.962.002.00-14.53%607
Nov 21, 20252.382.382.342.342.348.33%588
Nov 20, 20252.062.222.022.162.1611.92%747
Nov 19, 20251.951.961.931.931.930.52%442
Nov 18, 20252.162.161.921.921.92-11.93%763
Nov 17, 20252.182.182.182.182.180.93%5
Nov 14, 20252.122.482.082.162.163.85%16,713
Nov 13, 20252.302.302.082.082.08-7.96%2,619