Kernel Holding S.A. (WSE:KER)
Poland
· Delayed Price · Currency is PLN 19.50
-0.36 (-1.81%)
Mar 9, 2026, 5:00 PM CET
Kernel Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.00 | 20.15 | 19.60 | 19.86 | 19.86 | 0.30% | 10,262 |
| Mar 5, 2026 | 19.60 | 20.25 | 19.60 | 19.80 | 19.80 | - | 6,942 |
| Mar 4, 2026 | 20.10 | 20.15 | 19.60 | 19.80 | 19.80 | -1.74% | 19,518 |
| Mar 3, 2026 | 20.60 | 20.60 | 19.70 | 20.15 | 20.15 | -3.36% | 39,206 |
| Mar 2, 2026 | 21.00 | 21.00 | 20.30 | 20.85 | 20.85 | -0.48% | 5,171 |
| Feb 27, 2026 | 20.30 | 21.65 | 20.30 | 20.95 | 20.95 | 2.20% | 13,440 |
| Feb 26, 2026 | 20.75 | 21.00 | 20.00 | 20.50 | 20.50 | -2.38% | 8,510 |
| Feb 25, 2026 | 21.00 | 21.15 | 20.80 | 21.00 | 21.00 | - | 1,800 |
| Feb 24, 2026 | 20.70 | 21.20 | 20.70 | 21.00 | 21.00 | -1.18% | 2,697 |
| Feb 23, 2026 | 20.80 | 21.40 | 20.65 | 21.25 | 21.25 | 1.19% | 2,646 |
| Feb 20, 2026 | 21.05 | 21.50 | 20.75 | 21.00 | 21.00 | -1.18% | 3,261 |
| Feb 19, 2026 | 21.20 | 21.75 | 21.00 | 21.25 | 21.25 | -1.16% | 9,614 |
| Feb 18, 2026 | 21.75 | 21.75 | 21.40 | 21.50 | 21.50 | -1.38% | 1,295 |
| Feb 17, 2026 | 21.50 | 21.80 | 21.30 | 21.80 | 21.80 | - | 2,491 |
| Feb 16, 2026 | 21.50 | 21.80 | 21.50 | 21.80 | 21.80 | -0.46% | 1,444 |
| Feb 13, 2026 | 21.50 | 22.00 | 20.95 | 21.90 | 21.90 | 1.86% | 19,052 |
| Feb 12, 2026 | 21.80 | 22.00 | 21.40 | 21.50 | 21.50 | -1.38% | 4,503 |
| Feb 11, 2026 | 21.85 | 21.85 | 21.55 | 21.80 | 21.80 | -0.23% | 2,971 |
| Feb 10, 2026 | 21.90 | 21.90 | 21.70 | 21.85 | 21.85 | -0.23% | 1,800 |
| Feb 9, 2026 | 21.90 | 21.90 | 21.45 | 21.90 | 21.90 | 0.46% | 1,852 |
| Feb 6, 2026 | 21.90 | 21.90 | 21.35 | 21.80 | 21.80 | -0.46% | 4,901 |
| Feb 5, 2026 | 22.00 | 22.00 | 21.35 | 21.90 | 21.90 | -0.45% | 8,037 |
| Feb 4, 2026 | 21.70 | 22.00 | 21.50 | 22.00 | 22.00 | 0.23% | 7,529 |
| Feb 3, 2026 | 21.95 | 22.40 | 21.55 | 21.95 | 21.95 | -0.45% | 8,201 |
| Feb 2, 2026 | 22.70 | 22.70 | 21.90 | 22.05 | 22.05 | -2.43% | 11,686 |
| Jan 30, 2026 | 22.30 | 22.60 | 21.40 | 22.60 | 22.60 | 1.12% | 22,981 |
| Jan 29, 2026 | 21.35 | 22.40 | 21.35 | 22.35 | 22.35 | 3.95% | 9,714 |
| Jan 28, 2026 | 22.15 | 22.20 | 21.35 | 21.50 | 21.50 | -0.92% | 9,036 |
| Jan 27, 2026 | 22.25 | 22.50 | 21.70 | 21.70 | 21.70 | -1.36% | 5,895 |
| Jan 26, 2026 | 22.30 | 22.75 | 21.30 | 22.00 | 22.00 | -1.35% | 28,309 |
| Jan 23, 2026 | 21.80 | 22.65 | 21.80 | 22.30 | 22.30 | 1.83% | 17,387 |
| Jan 22, 2026 | 21.40 | 22.05 | 21.40 | 21.90 | 21.90 | 1.39% | 4,621 |
| Jan 21, 2026 | 21.70 | 21.70 | 21.20 | 21.60 | 21.60 | -0.46% | 1,965 |
| Jan 20, 2026 | 21.80 | 21.80 | 21.05 | 21.70 | 21.70 | -0.46% | 4,964 |
| Jan 19, 2026 | 21.95 | 22.40 | 21.60 | 21.80 | 21.80 | -2.90% | 6,195 |
| Jan 16, 2026 | 21.80 | 22.50 | 21.50 | 22.45 | 22.45 | 2.98% | 18,410 |
| Jan 15, 2026 | 21.45 | 22.00 | 21.15 | 21.80 | 21.80 | 0.69% | 12,958 |
| Jan 14, 2026 | 21.95 | 21.95 | 21.20 | 21.65 | 21.65 | - | 1,858 |
| Jan 13, 2026 | 21.15 | 22.20 | 21.05 | 21.65 | 21.65 | 1.17% | 11,636 |
| Jan 12, 2026 | 21.40 | 21.50 | 21.15 | 21.40 | 21.40 | - | 7,720 |
| Jan 9, 2026 | 21.65 | 22.45 | 20.55 | 21.40 | 21.40 | -0.93% | 34,468 |
| Jan 8, 2026 | 21.95 | 21.95 | 21.00 | 21.60 | 21.60 | -0.69% | 5,843 |
| Jan 7, 2026 | 21.40 | 22.00 | 21.20 | 21.75 | 21.75 | 3.82% | 37,158 |
| Jan 5, 2026 | 20.90 | 21.45 | 20.70 | 20.95 | 20.95 | 0.24% | 12,505 |
| Jan 2, 2026 | 20.65 | 21.20 | 20.35 | 20.90 | 20.90 | -0.48% | 8,789 |
| Dec 30, 2025 | 20.90 | 21.35 | 20.05 | 21.00 | 21.00 | -1.18% | 27,261 |
| Dec 29, 2025 | 20.95 | 21.90 | 20.50 | 21.25 | 21.25 | 1.43% | 30,917 |
| Dec 23, 2025 | 20.70 | 21.00 | 20.45 | 20.95 | 20.95 | -0.24% | 9,868 |
| Dec 22, 2025 | 21.05 | 21.15 | 20.20 | 21.00 | 21.00 | -0.24% | 8,646 |
| Dec 19, 2025 | 21.00 | 21.45 | 20.85 | 21.05 | 21.05 | 0.24% | 4,353 |
| Dec 18, 2025 | 21.00 | 21.30 | 21.00 | 21.00 | 21.00 | - | 10,752 |
| Dec 17, 2025 | 21.00 | 21.40 | 20.85 | 21.00 | 21.00 | 0.24% | 10,691 |
| Dec 16, 2025 | 21.30 | 21.45 | 20.85 | 20.95 | 20.95 | 0.48% | 17,580 |
| Dec 15, 2025 | 20.30 | 21.35 | 20.20 | 20.85 | 20.85 | 3.47% | 24,402 |
| Dec 12, 2025 | 20.15 | 20.20 | 19.82 | 20.15 | 20.15 | - | 5,701 |
| Dec 11, 2025 | 20.00 | 20.40 | 19.84 | 20.15 | 20.15 | 0.75% | 4,683 |
| Dec 10, 2025 | 19.84 | 20.00 | 19.78 | 20.00 | 20.00 | 2.04% | 3,066 |
| Dec 9, 2025 | 20.50 | 20.65 | 19.60 | 19.60 | 19.60 | -2.97% | 13,830 |
| Dec 8, 2025 | 20.40 | 20.70 | 19.94 | 20.20 | 20.20 | -2.42% | 10,741 |
| Dec 5, 2025 | 21.20 | 21.20 | 20.35 | 20.70 | 20.70 | -2.82% | 4,764 |
| Dec 4, 2025 | 21.40 | 21.60 | 20.50 | 21.30 | 21.30 | -0.47% | 9,840 |
| Dec 3, 2025 | 22.00 | 22.00 | 20.75 | 21.40 | 21.40 | -3.17% | 17,149 |
| Dec 2, 2025 | 22.05 | 22.45 | 21.45 | 22.10 | 22.10 | 0.23% | 24,382 |
| Dec 1, 2025 | 21.80 | 22.10 | 21.15 | 22.05 | 22.05 | 4.50% | 12,300 |
| Nov 28, 2025 | 21.50 | 21.55 | 20.20 | 21.10 | 21.10 | -3.21% | 21,990 |
| Nov 27, 2025 | 22.40 | 22.45 | 21.25 | 21.80 | 21.80 | 2.83% | 21,189 |
| Nov 26, 2025 | 21.70 | 22.70 | 21.00 | 21.20 | 21.20 | 1.68% | 53,122 |
| Nov 25, 2025 | 22.40 | 22.40 | 20.85 | 20.85 | 20.85 | -5.23% | 56,596 |
| Nov 24, 2025 | 20.20 | 23.20 | 20.00 | 22.00 | 22.00 | 10.00% | 151,650 |
| Nov 21, 2025 | 19.20 | 20.30 | 19.10 | 20.00 | 20.00 | 4.06% | 58,034 |
| Nov 20, 2025 | 19.20 | 19.78 | 19.20 | 19.22 | 19.22 | - | 7,565 |
| Nov 19, 2025 | 19.60 | 19.90 | 19.22 | 19.22 | 19.22 | -2.04% | 8,970 |
| Nov 18, 2025 | 20.70 | 20.70 | 19.50 | 19.62 | 19.62 | -6.35% | 12,065 |
| Nov 17, 2025 | 19.20 | 20.95 | 19.00 | 20.95 | 20.95 | 9.34% | 68,291 |
| Nov 14, 2025 | 19.06 | 19.64 | 18.84 | 19.16 | 19.16 | 0.52% | 22,555 |
| Nov 13, 2025 | 18.88 | 19.08 | 18.88 | 19.06 | 19.06 | 0.32% | 9,561 |
| Nov 12, 2025 | 19.00 | 19.10 | 18.90 | 19.00 | 19.00 | 0.21% | 12,131 |
| Nov 10, 2025 | 19.12 | 19.12 | 18.92 | 18.96 | 18.96 | -0.63% | 13,403 |
| Nov 7, 2025 | 18.96 | 19.16 | 18.96 | 19.08 | 19.08 | -0.52% | 5,052 |
| Nov 6, 2025 | 19.02 | 19.18 | 18.92 | 19.18 | 19.18 | 0.52% | 8,837 |
| Nov 5, 2025 | 19.50 | 19.50 | 19.08 | 19.08 | 19.08 | -2.55% | 5,277 |
| Nov 4, 2025 | 19.00 | 19.64 | 19.00 | 19.58 | 19.58 | 2.73% | 20,039 |
| Nov 3, 2025 | 19.10 | 19.40 | 19.00 | 19.06 | 19.06 | -0.52% | 12,243 |
| Oct 31, 2025 | 19.10 | 19.20 | 18.86 | 19.16 | 19.16 | 0.31% | 9,033 |
| Oct 30, 2025 | 19.00 | 19.28 | 18.94 | 19.10 | 19.10 | -0.31% | 5,985 |
| Oct 29, 2025 | 19.06 | 19.30 | 18.94 | 19.16 | 19.16 | 1.05% | 10,751 |
| Oct 28, 2025 | 19.00 | 19.00 | 18.88 | 18.96 | 18.96 | -0.21% | 3,488 |
| Oct 27, 2025 | 19.28 | 19.30 | 18.80 | 19.00 | 19.00 | - | 12,903 |
| Oct 24, 2025 | 19.00 | 19.24 | 18.98 | 19.00 | 19.00 | - | 5,283 |
| Oct 23, 2025 | 19.00 | 19.24 | 18.92 | 19.00 | 19.00 | 0.21% | 3,942 |
| Oct 22, 2025 | 19.08 | 19.10 | 18.92 | 18.96 | 18.96 | -0.52% | 1,654 |
| Oct 21, 2025 | 18.98 | 19.06 | 18.98 | 19.06 | 19.06 | 0.32% | 7,088 |
| Oct 20, 2025 | 19.40 | 19.40 | 19.00 | 19.00 | 19.00 | - | 10,056 |
| Oct 17, 2025 | 18.80 | 19.20 | 18.66 | 19.00 | 19.00 | 1.93% | 20,112 |
| Oct 16, 2025 | 18.82 | 18.82 | 18.60 | 18.64 | 18.64 | -1.38% | 6,549 |
| Oct 15, 2025 | 18.78 | 18.96 | 18.50 | 18.90 | 18.90 | 1.29% | 15,920 |
| Oct 14, 2025 | 19.06 | 19.14 | 18.66 | 18.66 | 18.66 | -2.10% | 40,473 |
| Oct 13, 2025 | 19.00 | 19.48 | 18.88 | 19.06 | 19.06 | 0.42% | 14,920 |
| Oct 10, 2025 | 18.90 | 19.10 | 18.90 | 18.98 | 18.98 | -0.11% | 9,480 |
| Oct 9, 2025 | 18.98 | 19.00 | 18.82 | 19.00 | 19.00 | 0.11% | 17,173 |