KRUK Spólka Akcyjna (WSE:KRU)
Poland
· Delayed Price · Currency is PLN 460.40
-1.60 (-0.35%)
At close: Mar 9, 2026
KRUK Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 457.70 | 464.30 | 452.10 | 460.40 | 460.40 | -0.35% | 28,447 |
| Mar 6, 2026 | 464.00 | 467.00 | 457.40 | 462.00 | 462.00 | -0.26% | 16,730 |
| Mar 5, 2026 | 467.00 | 467.50 | 460.00 | 463.20 | 463.20 | -0.81% | 12,548 |
| Mar 4, 2026 | 458.00 | 467.00 | 458.00 | 467.00 | 467.00 | 2.39% | 18,451 |
| Mar 3, 2026 | 470.00 | 470.00 | 456.00 | 456.10 | 456.10 | -3.06% | 36,161 |
| Mar 2, 2026 | 453.00 | 470.50 | 446.90 | 470.50 | 470.50 | 1.60% | 42,320 |
| Feb 27, 2026 | 468.00 | 468.40 | 460.60 | 463.10 | 463.10 | -0.84% | 32,886 |
| Feb 26, 2026 | 469.00 | 473.00 | 465.30 | 467.00 | 467.00 | 0.17% | 32,086 |
| Feb 25, 2026 | 465.00 | 467.00 | 459.80 | 466.20 | 466.20 | 1.57% | 22,573 |
| Feb 24, 2026 | 463.00 | 465.00 | 455.10 | 459.00 | 459.00 | -0.24% | 28,365 |
| Feb 23, 2026 | 465.00 | 473.80 | 459.00 | 460.10 | 460.10 | 2.02% | 97,658 |
| Feb 20, 2026 | 496.60 | 502.00 | 450.40 | 451.00 | 451.00 | -9.26% | 169,471 |
| Feb 19, 2026 | 502.00 | 502.00 | 493.80 | 497.00 | 497.00 | -1.00% | 15,270 |
| Feb 18, 2026 | 489.00 | 502.00 | 487.50 | 502.00 | 502.00 | 3.44% | 17,232 |
| Feb 17, 2026 | 494.00 | 494.20 | 483.10 | 485.30 | 485.30 | -1.26% | 11,165 |
| Feb 16, 2026 | 490.20 | 493.40 | 486.70 | 491.50 | 491.50 | 0.18% | 10,768 |
| Feb 13, 2026 | 494.00 | 495.70 | 487.00 | 490.60 | 490.60 | -0.89% | 14,484 |
| Feb 12, 2026 | 495.00 | 496.90 | 488.90 | 495.00 | 495.00 | 1.10% | 7,695 |
| Feb 11, 2026 | 499.00 | 500.00 | 487.80 | 489.60 | 489.60 | -1.33% | 19,347 |
| Feb 10, 2026 | 497.70 | 500.00 | 493.30 | 496.20 | 496.20 | -0.52% | 10,345 |
| Feb 9, 2026 | 490.00 | 499.00 | 489.60 | 498.80 | 498.80 | 2.26% | 24,154 |
| Feb 6, 2026 | 480.00 | 488.00 | 477.50 | 487.80 | 487.80 | 1.96% | 22,215 |
| Feb 5, 2026 | 480.00 | 485.70 | 476.90 | 478.40 | 478.40 | -1.14% | 21,582 |
| Feb 4, 2026 | 486.00 | 486.00 | 480.40 | 483.90 | 483.90 | 0.42% | 23,096 |
| Feb 3, 2026 | 491.00 | 496.80 | 480.80 | 481.90 | 481.90 | -1.37% | 38,647 |
| Feb 2, 2026 | 488.00 | 490.00 | 481.20 | 488.60 | 488.60 | -0.06% | 24,725 |
| Jan 30, 2026 | 486.50 | 490.20 | 478.20 | 488.90 | 488.90 | 1.01% | 62,101 |
| Jan 29, 2026 | 493.00 | 494.00 | 481.20 | 484.00 | 484.00 | -0.96% | 36,448 |
| Jan 28, 2026 | 488.20 | 493.80 | 485.10 | 488.70 | 488.70 | 0.76% | 54,697 |
| Jan 27, 2026 | 495.10 | 495.40 | 482.10 | 485.00 | 485.00 | -1.30% | 29,862 |
| Jan 26, 2026 | 482.70 | 495.50 | 480.80 | 491.40 | 491.40 | 2.14% | 28,111 |
| Jan 23, 2026 | 477.40 | 482.40 | 473.00 | 481.10 | 481.10 | 0.78% | 62,325 |
| Jan 22, 2026 | 471.90 | 478.90 | 470.80 | 477.40 | 477.40 | 1.66% | 54,230 |
| Jan 21, 2026 | 472.60 | 473.10 | 464.10 | 469.60 | 469.60 | -0.49% | 36,137 |
| Jan 20, 2026 | 472.00 | 473.70 | 462.00 | 471.90 | 471.90 | 0.30% | 38,852 |
| Jan 19, 2026 | 477.00 | 477.70 | 469.70 | 470.50 | 470.50 | -1.51% | 36,900 |
| Jan 16, 2026 | 479.00 | 483.20 | 474.00 | 477.70 | 477.70 | -0.04% | 29,373 |
| Jan 15, 2026 | 484.20 | 484.20 | 472.60 | 477.90 | 477.90 | 0.48% | 26,246 |
| Jan 14, 2026 | 489.00 | 489.00 | 473.70 | 475.60 | 475.60 | -1.98% | 39,268 |
| Jan 13, 2026 | 487.30 | 490.00 | 480.40 | 485.20 | 485.20 | -0.43% | 32,034 |
| Jan 12, 2026 | 503.20 | 503.20 | 483.50 | 487.30 | 487.30 | -3.16% | 53,085 |
| Jan 9, 2026 | 498.00 | 510.00 | 492.00 | 503.20 | 503.20 | 1.25% | 34,950 |
| Jan 8, 2026 | 505.00 | 505.00 | 493.20 | 497.00 | 497.00 | -1.55% | 22,508 |
| Jan 7, 2026 | 499.30 | 505.00 | 495.20 | 504.80 | 504.80 | 1.26% | 29,448 |
| Jan 5, 2026 | 500.00 | 502.20 | 495.10 | 498.50 | 498.50 | 0.02% | 39,619 |
| Jan 2, 2026 | 495.80 | 500.00 | 492.30 | 498.40 | 498.40 | 0.99% | 31,756 |
| Dec 30, 2025 | 493.40 | 498.80 | 489.90 | 493.50 | 493.50 | 0.30% | 22,911 |
| Dec 29, 2025 | 493.00 | 494.10 | 487.60 | 492.00 | 492.00 | -0.06% | 18,192 |
| Dec 23, 2025 | 490.00 | 496.00 | 489.70 | 492.30 | 492.30 | -0.08% | 19,079 |
| Dec 22, 2025 | 487.80 | 493.60 | 486.20 | 492.70 | 492.70 | 1.34% | 45,428 |
| Dec 19, 2025 | 477.00 | 487.80 | 476.00 | 486.20 | 486.20 | 1.36% | 82,074 |
| Dec 18, 2025 | 479.70 | 479.70 | 471.10 | 479.70 | 479.70 | -0.04% | 49,510 |
| Dec 17, 2025 | 466.00 | 480.80 | 459.30 | 479.90 | 479.90 | 2.32% | 83,447 |
| Dec 16, 2025 | 478.00 | 480.00 | 464.20 | 469.00 | 469.00 | -1.88% | 47,105 |
| Dec 15, 2025 | 479.50 | 480.50 | 470.00 | 478.00 | 478.00 | -0.35% | 46,593 |
| Dec 12, 2025 | 476.90 | 484.00 | 474.40 | 479.70 | 479.70 | 0.63% | 35,806 |
| Dec 11, 2025 | 473.60 | 480.00 | 469.40 | 476.70 | 476.70 | 0.63% | 29,398 |
| Dec 10, 2025 | 483.00 | 485.00 | 470.00 | 473.70 | 473.70 | -1.72% | 42,021 |
| Dec 9, 2025 | 485.40 | 490.00 | 478.40 | 482.00 | 482.00 | -0.37% | 48,503 |
| Dec 8, 2025 | 471.00 | 484.60 | 471.00 | 483.80 | 483.80 | 3.18% | 43,518 |
| Dec 5, 2025 | 470.00 | 476.90 | 464.40 | 468.90 | 468.90 | 0.90% | 29,006 |
| Dec 4, 2025 | 464.80 | 472.80 | 463.30 | 464.70 | 464.70 | -0.02% | 31,886 |
| Dec 3, 2025 | 474.00 | 478.00 | 461.70 | 464.80 | 464.80 | -1.73% | 15,154 |
| Dec 2, 2025 | 474.50 | 475.50 | 467.00 | 473.00 | 473.00 | -0.11% | 25,609 |
| Dec 1, 2025 | 478.90 | 481.00 | 471.00 | 473.50 | 473.50 | -0.71% | 21,902 |
| Nov 28, 2025 | 472.50 | 478.30 | 466.50 | 476.90 | 476.90 | 1.34% | 21,350 |
| Nov 27, 2025 | 470.00 | 473.70 | 468.40 | 470.60 | 470.60 | 0.34% | 14,746 |
| Nov 26, 2025 | 465.80 | 469.00 | 463.80 | 469.00 | 469.00 | 1.21% | 23,483 |
| Nov 25, 2025 | 462.80 | 464.70 | 456.20 | 463.40 | 463.40 | 0.98% | 32,656 |
| Nov 24, 2025 | 462.00 | 465.50 | 455.50 | 458.90 | 458.90 | 0.22% | 15,199 |
| Nov 21, 2025 | 454.00 | 460.60 | 447.30 | 457.90 | 457.90 | 0.18% | 19,891 |
| Nov 20, 2025 | 465.00 | 465.80 | 455.10 | 457.10 | 457.10 | -0.17% | 28,178 |
| Nov 19, 2025 | 448.50 | 457.90 | 448.50 | 457.90 | 457.90 | 2.10% | 25,791 |
| Nov 18, 2025 | 450.20 | 454.90 | 442.60 | 448.50 | 448.50 | -1.30% | 14,316 |
| Nov 17, 2025 | 461.20 | 462.00 | 452.00 | 454.40 | 454.40 | -1.47% | 9,371 |
| Nov 14, 2025 | 464.40 | 467.90 | 452.90 | 461.20 | 461.20 | -0.69% | 18,935 |
| Nov 13, 2025 | 469.00 | 474.90 | 463.90 | 464.40 | 464.40 | -0.21% | 14,207 |
| Nov 12, 2025 | 469.80 | 474.70 | 463.80 | 465.40 | 465.40 | -0.62% | 17,610 |
| Nov 10, 2025 | 468.00 | 468.80 | 461.00 | 468.30 | 468.30 | 1.36% | 15,924 |
| Nov 7, 2025 | 459.00 | 467.90 | 459.00 | 462.00 | 462.00 | 0.65% | 18,130 |
| Nov 6, 2025 | 461.90 | 464.50 | 458.00 | 459.00 | 459.00 | -0.22% | 20,488 |
| Nov 5, 2025 | 456.60 | 461.90 | 451.20 | 460.00 | 460.00 | 0.20% | 12,418 |
| Nov 4, 2025 | 465.00 | 465.10 | 455.20 | 459.10 | 459.10 | -1.37% | 17,802 |
| Nov 3, 2025 | 456.20 | 467.60 | 456.20 | 465.50 | 465.50 | 2.53% | 18,744 |
| Oct 31, 2025 | 479.40 | 481.80 | 454.00 | 454.00 | 454.00 | -5.08% | 48,078 |
| Oct 30, 2025 | 465.00 | 478.30 | 455.00 | 478.30 | 478.30 | 2.40% | 22,661 |
| Oct 29, 2025 | 470.00 | 474.40 | 465.70 | 467.10 | 467.10 | -0.51% | 15,958 |
| Oct 28, 2025 | 468.00 | 473.50 | 465.10 | 469.50 | 469.50 | 0.66% | 17,712 |
| Oct 27, 2025 | 470.00 | 473.60 | 461.20 | 466.40 | 466.40 | 0.56% | 18,371 |
| Oct 24, 2025 | 455.40 | 470.30 | 455.40 | 463.80 | 463.80 | 2.32% | 25,232 |
| Oct 23, 2025 | 455.00 | 458.30 | 450.40 | 453.30 | 453.30 | 0.47% | 9,178 |
| Oct 22, 2025 | 453.30 | 457.60 | 448.40 | 451.20 | 451.20 | -0.46% | 10,263 |
| Oct 21, 2025 | 457.60 | 462.00 | 450.50 | 453.30 | 453.30 | 0.02% | 15,996 |
| Oct 20, 2025 | 455.40 | 458.20 | 450.80 | 453.20 | 453.20 | 1.39% | 19,344 |
| Oct 17, 2025 | 450.00 | 452.70 | 439.30 | 447.00 | 447.00 | -1.15% | 22,463 |
| Oct 16, 2025 | 467.70 | 467.70 | 452.20 | 452.20 | 452.20 | -2.14% | 30,032 |
| Oct 15, 2025 | 449.20 | 468.00 | 447.30 | 462.10 | 462.10 | 4.76% | 33,606 |
| Oct 14, 2025 | 435.50 | 441.50 | 428.50 | 441.10 | 441.10 | 0.87% | 23,849 |
| Oct 13, 2025 | 435.00 | 440.00 | 431.50 | 437.30 | 437.30 | -0.70% | 19,070 |
| Oct 10, 2025 | 445.00 | 448.50 | 438.40 | 440.40 | 440.40 | -0.45% | 35,823 |