Krynica Vitamin S.A. (WSE:KVT)
Poland
· Delayed Price · Currency is PLN 10.35
+0.20 (1.97%)
At close: Dec 4, 2025
Krynica Vitamin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.20 | 10.40 | 10.20 | 10.35 | 10.35 | 1.97% | 628 |
| Dec 3, 2025 | 10.20 | 10.20 | 10.05 | 10.15 | 10.15 | -0.49% | 2,002 |
| Dec 2, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2.00% | 707,074 |
| Dec 1, 2025 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | - | 3,367 |
| Nov 28, 2025 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 1.01% | 31 |
| Nov 27, 2025 | 9.94 | 9.94 | 9.90 | 9.90 | 9.90 | -1.49% | 1,906 |
| Nov 26, 2025 | 10.05 | 10.05 | 9.90 | 10.05 | 10.05 | -0.50% | 431 |
| Nov 25, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 0.50% | 200 |
| Nov 24, 2025 | 10.30 | 10.30 | 10.00 | 10.05 | 10.05 | -2.43% | 3,663 |
| Nov 21, 2025 | 10.35 | 10.45 | 10.30 | 10.30 | 10.30 | -2.37% | 900 |
| Nov 20, 2025 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | 0.48% | 1,677 |
| Nov 19, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 598 |
| Nov 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 14 |
| Nov 17, 2025 | 10.30 | 10.50 | 10.20 | 10.50 | 10.50 | 1.94% | 2,001 |
| Nov 14, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | - | 937 |
| Nov 13, 2025 | 10.15 | 10.30 | 10.15 | 10.30 | 10.30 | 1.48% | 1,981 |
| Nov 12, 2025 | 10.30 | 10.30 | 10.15 | 10.15 | 10.15 | -1.93% | 6,293 |
| Nov 10, 2025 | 10.50 | 10.50 | 10.35 | 10.35 | 10.35 | -0.96% | 1,159 |
| Nov 7, 2025 | 10.55 | 10.55 | 10.35 | 10.45 | 10.45 | -0.95% | 2,039 |
| Nov 6, 2025 | 10.45 | 10.60 | 10.45 | 10.55 | 10.55 | 0.96% | 3,448 |
| Nov 5, 2025 | 10.45 | 10.45 | 10.35 | 10.45 | 10.45 | 0.97% | 109 |
| Nov 4, 2025 | 10.45 | 10.45 | 10.35 | 10.35 | 10.35 | -0.48% | 649 |
| Nov 3, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | 0.48% | 444 |
| Oct 31, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.49% | 4,250 |
| Oct 30, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 4,212 |
| Oct 29, 2025 | 10.35 | 10.40 | 10.05 | 10.40 | 10.40 | 0.97% | 2,220 |
| Oct 28, 2025 | 10.10 | 10.50 | 10.10 | 10.30 | 10.30 | -0.48% | 6,689 |
| Oct 27, 2025 | 10.15 | 10.35 | 9.84 | 10.35 | 10.35 | 1.97% | 9,551 |
| Oct 24, 2025 | 10.00 | 10.15 | 10.00 | 10.15 | 10.15 | 0.50% | 2,278 |
| Oct 23, 2025 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | 0.50% | 432 |
| Oct 22, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.50% | 535 |
| Oct 21, 2025 | 10.10 | 10.10 | 10.05 | 10.10 | 10.10 | - | 380 |
| Oct 20, 2025 | 10.10 | 10.10 | 10.05 | 10.10 | 10.10 | 0.50% | 1,462 |
| Oct 17, 2025 | 10.05 | 10.05 | 10.00 | 10.05 | 10.05 | -0.50% | 893 |
| Oct 16, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 4,315 |
| Oct 15, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - | 452 |
| Oct 14, 2025 | 9.98 | 10.10 | 9.98 | 10.10 | 10.10 | - | 1,700 |
| Oct 13, 2025 | 10.00 | 10.10 | 9.96 | 10.10 | 10.10 | 1.00% | 1,154 |
| Oct 10, 2025 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | - | 6,435 |
| Oct 9, 2025 | 9.94 | 10.00 | 9.94 | 10.00 | 10.00 | 0.60% | 2,644 |
| Oct 8, 2025 | 9.84 | 9.94 | 9.76 | 9.94 | 9.94 | -0.60% | 3,649 |
| Oct 7, 2025 | 10.05 | 10.05 | 9.76 | 10.00 | 10.00 | -0.50% | 6,238 |
| Oct 6, 2025 | 10.10 | 10.10 | 10.00 | 10.05 | 10.05 | -0.50% | 1,696 |
| Oct 3, 2025 | 10.00 | 10.15 | 10.00 | 10.10 | 10.10 | 2.02% | 1,340 |
| Oct 2, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -1.00% | 452 |
| Oct 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | 487 |
| Sep 30, 2025 | 9.90 | 10.20 | 9.90 | 10.20 | 10.20 | 2.00% | 2,791 |
| Sep 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | 1,118 |
| Sep 26, 2025 | 9.60 | 10.20 | 9.56 | 10.20 | 10.20 | 7.14% | 11,708 |
| Sep 25, 2025 | 9.60 | 9.60 | 9.52 | 9.52 | 9.52 | -0.42% | 450 |
| Sep 24, 2025 | 9.54 | 9.56 | 9.50 | 9.56 | 9.56 | 0.21% | 2,900 |
| Sep 23, 2025 | 9.44 | 9.60 | 9.44 | 9.54 | 9.54 | 1.06% | 1,576 |
| Sep 22, 2025 | 9.56 | 9.56 | 9.44 | 9.44 | 9.44 | -1.67% | 1,581 |
| Sep 19, 2025 | 9.56 | 9.60 | 9.44 | 9.60 | 9.60 | 0.63% | 556 |
| Sep 17, 2025 | 9.68 | 9.70 | 9.54 | 9.54 | 9.54 | -1.65% | 765 |
| Sep 16, 2025 | 9.66 | 9.70 | 9.10 | 9.70 | 9.70 | 0.21% | 2,449 |
| Sep 15, 2025 | 9.48 | 9.68 | 9.48 | 9.68 | 9.68 | - | 50 |
| Sep 12, 2025 | 9.52 | 9.68 | 9.50 | 9.68 | 9.68 | - | 1,670 |
| Sep 11, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | 679 |
| Sep 10, 2025 | 9.50 | 9.68 | 9.50 | 9.68 | 9.68 | 1.89% | 2,185 |
| Sep 9, 2025 | 9.54 | 9.54 | 9.48 | 9.50 | 9.50 | -0.42% | 2,451 |
| Sep 8, 2025 | 9.60 | 9.60 | 9.54 | 9.54 | 9.54 | - | 3,070 |
| Sep 5, 2025 | 9.54 | 9.68 | 9.54 | 9.54 | 9.54 | -1.45% | 2,203 |
| Sep 4, 2025 | 9.54 | 9.68 | 9.52 | 9.68 | 9.68 | 0.83% | 3,160 |
| Sep 3, 2025 | 9.52 | 9.60 | 9.50 | 9.60 | 9.60 | 0.84% | 2,256 |
| Sep 2, 2025 | 9.60 | 9.70 | 9.52 | 9.52 | 9.52 | -2.46% | 2,745 |
| Sep 1, 2025 | 9.56 | 9.76 | 9.50 | 9.76 | 9.76 | 1.67% | 3,135 |
| Aug 29, 2025 | 9.78 | 9.78 | 9.60 | 9.60 | 9.60 | -1.84% | 2,097 |
| Aug 28, 2025 | 9.56 | 9.78 | 9.54 | 9.78 | 9.78 | 1.03% | 2,628 |
| Aug 27, 2025 | 9.52 | 9.76 | 9.50 | 9.68 | 9.68 | 1.47% | 2,737 |
| Aug 26, 2025 | 9.60 | 9.60 | 9.54 | 9.54 | 9.54 | -1.04% | 2,004 |
| Aug 25, 2025 | 9.64 | 9.64 | 9.52 | 9.64 | 9.64 | -1.63% | 2,811 |
| Aug 22, 2025 | 9.60 | 9.80 | 9.56 | 9.80 | 9.80 | -0.20% | 2,274 |
| Aug 21, 2025 | 9.60 | 9.82 | 9.60 | 9.82 | 9.82 | 0.20% | 2,211 |
| Aug 20, 2025 | 9.58 | 9.80 | 9.52 | 9.80 | 9.80 | -0.41% | 2,099 |
| Aug 19, 2025 | 9.70 | 9.84 | 9.54 | 9.84 | 9.84 | -0.20% | 3,225 |
| Aug 18, 2025 | 9.68 | 9.90 | 9.68 | 9.86 | 9.86 | -0.20% | 2,548 |
| Aug 14, 2025 | 9.60 | 9.88 | 9.40 | 9.88 | 9.88 | 2.92% | 4,912 |
| Aug 13, 2025 | 9.48 | 9.60 | 9.40 | 9.60 | 9.60 | -1.44% | 3,118 |
| Aug 12, 2025 | 9.48 | 9.74 | 9.46 | 9.74 | 9.74 | 2.31% | 7,354 |
| Aug 11, 2025 | 9.58 | 9.70 | 9.42 | 9.52 | 9.52 | -2.86% | 13,750 |
| Aug 8, 2025 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -1.41% | 1,688 |
| Aug 7, 2025 | 9.68 | 9.94 | 9.60 | 9.94 | 9.94 | 2.47% | 4,748 |
| Aug 6, 2025 | 9.68 | 9.92 | 9.66 | 9.70 | 9.70 | - | 5,289 |
| Aug 5, 2025 | 9.90 | 9.90 | 9.68 | 9.70 | 9.70 | -1.82% | 4,687 |
| Aug 4, 2025 | 9.88 | 9.96 | 9.88 | 9.88 | 9.88 | -1.20% | 979 |
| Aug 1, 2025 | 9.90 | 10.00 | 9.88 | 10.00 | 10.00 | - | 2,021 |
| Jul 31, 2025 | 9.98 | 10.00 | 9.84 | 10.00 | 10.00 | 0.20% | 2,619 |
| Jul 30, 2025 | 10.05 | 10.10 | 9.90 | 9.98 | 9.98 | -0.20% | 3,357 |
| Jul 29, 2025 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | - | 3,935 |
| Jul 28, 2025 | 9.98 | 10.00 | 9.90 | 10.00 | 10.00 | - | 3,343 |
| Jul 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.50% | 2,000 |
| Jul 24, 2025 | 10.25 | 10.25 | 10.05 | 10.05 | 10.05 | -1.47% | 6,596 |
| Jul 23, 2025 | 9.86 | 10.25 | 9.86 | 10.20 | 10.20 | 3.45% | 6,892 |
| Jul 22, 2025 | 9.76 | 9.88 | 9.74 | 9.86 | 9.86 | 1.02% | 3,105 |
| Jul 21, 2025 | 9.70 | 9.98 | 9.70 | 9.76 | 9.76 | -0.41% | 3,326 |
| Jul 18, 2025 | 9.70 | 10.00 | 9.70 | 9.80 | 9.80 | -0.81% | 8,112 |
| Jul 17, 2025 | 9.80 | 9.88 | 9.60 | 9.88 | 9.88 | -0.40% | 3,256 |
| Jul 16, 2025 | 9.64 | 9.92 | 9.60 | 9.92 | 9.92 | 2.90% | 2,147 |
| Jul 15, 2025 | 9.90 | 9.90 | 9.48 | 9.64 | 9.64 | -2.63% | 4,515 |