Kernel Holding S.A. (WSE:KER)
Poland
· Delayed Price · Currency is PLN 20.70
-0.60 (-2.82%)
At close: Dec 5, 2025
Kernel Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 18.98 | 19.00 | 18.88 | 18.98 | 18.98 | - | 14,698 |
| Oct 7, 2025 | 19.02 | 19.10 | 18.94 | 18.98 | 18.98 | -0.11% | 12,607 |
| Oct 6, 2025 | 19.44 | 19.50 | 18.94 | 19.00 | 19.00 | 0.53% | 12,323 |
| Oct 3, 2025 | 18.82 | 19.02 | 18.64 | 18.90 | 18.90 | 0.43% | 21,224 |
| Oct 2, 2025 | 18.88 | 18.88 | 18.62 | 18.82 | 18.82 | 0.64% | 19,149 |
| Oct 1, 2025 | 18.80 | 19.08 | 18.62 | 18.70 | 18.70 | -1.37% | 9,707 |
| Sep 30, 2025 | 18.70 | 18.96 | 18.62 | 18.96 | 18.96 | 1.39% | 6,740 |
| Sep 29, 2025 | 18.76 | 19.20 | 18.70 | 18.70 | 18.70 | -0.95% | 7,552 |
| Sep 26, 2025 | 18.72 | 18.92 | 18.70 | 18.88 | 18.88 | 0.85% | 3,592 |
| Sep 25, 2025 | 18.98 | 18.98 | 18.68 | 18.72 | 18.72 | 0.11% | 5,415 |
| Sep 24, 2025 | 18.76 | 18.98 | 18.68 | 18.70 | 18.70 | -0.11% | 4,810 |
| Sep 23, 2025 | 18.78 | 18.88 | 18.68 | 18.72 | 18.72 | 0.11% | 9,572 |
| Sep 22, 2025 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | - | 5,354 |
| Sep 19, 2025 | 18.78 | 19.00 | 18.70 | 18.70 | 18.70 | -1.16% | 6,853 |
| Sep 18, 2025 | 18.78 | 19.08 | 18.70 | 18.92 | 18.92 | 0.75% | 6,557 |
| Sep 17, 2025 | 18.70 | 18.98 | 18.62 | 18.78 | 18.78 | 0.43% | 5,464 |
| Sep 16, 2025 | 18.70 | 19.34 | 18.50 | 18.70 | 18.70 | - | 13,409 |
| Sep 15, 2025 | 18.26 | 18.76 | 18.26 | 18.70 | 18.70 | 2.75% | 6,439 |
| Sep 12, 2025 | 17.94 | 18.22 | 17.94 | 18.20 | 18.20 | 1.68% | 5,768 |
| Sep 11, 2025 | 18.22 | 18.60 | 17.42 | 17.90 | 17.90 | -1.76% | 20,801 |
| Sep 10, 2025 | 18.30 | 18.68 | 18.18 | 18.22 | 18.22 | -2.57% | 23,027 |
| Sep 9, 2025 | 19.00 | 19.46 | 18.70 | 18.70 | 18.70 | -1.48% | 7,647 |
| Sep 8, 2025 | 19.00 | 19.00 | 18.74 | 18.98 | 18.98 | 0.11% | 9,945 |
| Sep 5, 2025 | 19.00 | 19.18 | 18.90 | 18.96 | 18.96 | -1.25% | 12,107 |
| Sep 4, 2025 | 19.18 | 19.40 | 18.90 | 19.20 | 19.20 | 0.95% | 13,996 |
| Sep 3, 2025 | 19.00 | 19.10 | 18.90 | 19.02 | 19.02 | 0.53% | 3,702 |
| Sep 2, 2025 | 19.14 | 19.20 | 18.90 | 18.92 | 18.92 | -1.87% | 5,714 |
| Sep 1, 2025 | 19.00 | 19.76 | 19.00 | 19.28 | 19.28 | -0.10% | 10,747 |
| Aug 29, 2025 | 19.18 | 19.54 | 19.02 | 19.30 | 19.30 | 1.15% | 8,018 |
| Aug 28, 2025 | 19.18 | 19.18 | 18.84 | 19.08 | 19.08 | -0.31% | 18,823 |
| Aug 27, 2025 | 19.60 | 19.64 | 19.04 | 19.14 | 19.14 | -2.55% | 11,126 |
| Aug 26, 2025 | 20.20 | 20.20 | 19.50 | 19.64 | 19.64 | -2.77% | 22,986 |
| Aug 25, 2025 | 21.00 | 21.00 | 20.05 | 20.20 | 20.20 | -4.72% | 13,313 |
| Aug 22, 2025 | 21.00 | 21.30 | 20.15 | 21.20 | 21.20 | - | 51,718 |
| Aug 21, 2025 | 22.40 | 22.40 | 20.90 | 21.20 | 21.20 | -3.64% | 36,920 |
| Aug 20, 2025 | 20.90 | 22.40 | 20.90 | 22.00 | 22.00 | 5.77% | 96,580 |
| Aug 19, 2025 | 19.98 | 20.80 | 19.80 | 20.80 | 20.80 | 5.37% | 48,622 |
| Aug 18, 2025 | 19.80 | 20.00 | 19.12 | 19.74 | 19.74 | 0.20% | 41,927 |
| Aug 14, 2025 | 18.90 | 19.74 | 18.72 | 19.70 | 19.70 | 3.68% | 32,242 |
| Aug 13, 2025 | 19.08 | 19.20 | 18.80 | 19.00 | 19.00 | -0.42% | 12,325 |
| Aug 12, 2025 | 19.28 | 19.30 | 18.84 | 19.08 | 19.08 | -1.04% | 10,486 |
| Aug 11, 2025 | 19.30 | 19.44 | 18.82 | 19.28 | 19.28 | 1.26% | 31,595 |
| Aug 8, 2025 | 19.00 | 19.12 | 18.64 | 19.04 | 19.04 | 0.74% | 13,567 |
| Aug 7, 2025 | 18.60 | 19.30 | 18.60 | 18.90 | 18.90 | 2.16% | 52,591 |
| Aug 6, 2025 | 18.60 | 18.70 | 18.32 | 18.50 | 18.50 | -0.54% | 11,981 |
| Aug 5, 2025 | 18.70 | 18.88 | 18.40 | 18.60 | 18.60 | -0.53% | 16,717 |
| Aug 4, 2025 | 18.92 | 18.96 | 18.70 | 18.70 | 18.70 | -0.11% | 16,070 |
| Aug 1, 2025 | 18.80 | 18.86 | 18.32 | 18.72 | 18.72 | -0.43% | 14,080 |
| Jul 31, 2025 | 18.50 | 19.02 | 18.20 | 18.80 | 18.80 | 1.62% | 42,009 |
| Jul 30, 2025 | 18.46 | 19.20 | 18.12 | 18.50 | 18.50 | 3.93% | 65,859 |
| Jul 29, 2025 | 17.60 | 18.04 | 17.56 | 17.80 | 17.80 | 0.45% | 5,252 |
| Jul 28, 2025 | 18.10 | 18.10 | 17.70 | 17.72 | 17.72 | -2.10% | 11,677 |
| Jul 25, 2025 | 17.98 | 18.10 | 17.82 | 18.10 | 18.10 | 1.46% | 4,393 |
| Jul 24, 2025 | 17.98 | 18.00 | 17.80 | 17.84 | 17.84 | -0.78% | 8,268 |
| Jul 23, 2025 | 17.98 | 18.04 | 17.80 | 17.98 | 17.98 | -0.66% | 6,609 |
| Jul 22, 2025 | 18.14 | 18.14 | 17.98 | 18.10 | 18.10 | -0.22% | 3,071 |
| Jul 21, 2025 | 18.00 | 18.58 | 17.90 | 18.14 | 18.14 | 0.67% | 7,026 |
| Jul 18, 2025 | 18.24 | 18.24 | 17.82 | 18.02 | 18.02 | -1.21% | 3,482 |
| Jul 17, 2025 | 18.22 | 18.26 | 17.90 | 18.24 | 18.24 | 0.11% | 4,501 |