Krynica Vitamin S.A. (WSE:KVT)
Poland
· Delayed Price · Currency is PLN 12.70
+0.50 (4.10%)
Apr 28, 2026, 3:50 PM CET
Krynica Vitamin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 4.10% | 308 |
| Apr 27, 2026 | 12.65 | 12.65 | 12.20 | 12.20 | 12.20 | -3.56% | 153 |
| Apr 24, 2026 | 12.35 | 12.65 | 12.20 | 12.65 | 12.65 | - | 439 |
| Apr 23, 2026 | 12.40 | 12.65 | 12.40 | 12.65 | 12.65 | - | 5 |
| Apr 22, 2026 | 12.50 | 12.65 | 12.50 | 12.65 | 12.65 | 1.20% | 101 |
| Apr 21, 2026 | 12.75 | 12.75 | 12.50 | 12.50 | 12.50 | -2.72% | 133 |
| Apr 20, 2026 | 12.90 | 12.90 | 12.15 | 12.85 | 12.85 | -0.77% | 409 |
| Apr 17, 2026 | 12.80 | 12.95 | 12.75 | 12.95 | 12.95 | 1.17% | 430 |
| Apr 16, 2026 | 12.80 | 13.00 | 12.80 | 12.80 | 12.80 | -1.54% | 11 |
| Apr 15, 2026 | 13.30 | 13.40 | 12.80 | 13.00 | 13.00 | -2.99% | 183 |
| Apr 14, 2026 | 12.05 | 13.40 | 12.05 | 13.40 | 13.40 | 6.77% | 2,450 |
| Apr 13, 2026 | 11.85 | 12.65 | 11.60 | 12.55 | 12.55 | 1.21% | 1,693 |
| Apr 10, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.98% | 10 |
| Apr 9, 2026 | 12.25 | 12.65 | 12.20 | 12.65 | 12.65 | 3.69% | 506 |
| Apr 8, 2026 | 11.60 | 12.30 | 11.55 | 12.20 | 12.20 | -0.81% | 164 |
| Apr 7, 2026 | 11.90 | 12.30 | 11.55 | 12.30 | 12.30 | 3.36% | 3,614 |
| Apr 2, 2026 | 11.45 | 11.95 | 11.00 | 11.90 | 11.90 | 3.93% | 4,796 |
| Apr 1, 2026 | 11.40 | 11.45 | 11.00 | 11.45 | 11.45 | - | 1,526 |
| Mar 31, 2026 | 10.80 | 11.50 | 10.70 | 11.45 | 11.45 | 4.57% | 4,782 |
| Mar 27, 2026 | 11.00 | 11.20 | 10.95 | 10.95 | 10.95 | -0.45% | 166 |
| Mar 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 287 |
| Mar 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | 1 |
| Mar 24, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.45% | 1 |
| Mar 23, 2026 | 11.25 | 11.25 | 10.95 | 11.15 | 11.15 | - | 397 |
| Mar 20, 2026 | 11.00 | 11.15 | 11.00 | 11.15 | 11.15 | - | 274 |
| Mar 19, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.45% | 22 |
| Mar 17, 2026 | 11.15 | 11.20 | 11.15 | 11.20 | 11.20 | -0.88% | 451 |
| Mar 16, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 44 |
| Mar 12, 2026 | 11.05 | 11.30 | 10.95 | 11.30 | 11.30 | -0.88% | 324 |
| Mar 11, 2026 | 11.05 | 11.40 | 11.00 | 11.40 | 11.40 | - | 44 |
| Mar 10, 2026 | 11.05 | 11.40 | 11.05 | 11.40 | 11.40 | - | 268 |
| Mar 9, 2026 | 11.05 | 11.40 | 11.05 | 11.40 | 11.40 | -0.44% | 133 |
| Mar 6, 2026 | 11.20 | 11.45 | 10.90 | 11.45 | 11.45 | 1.78% | 435 |
| Mar 5, 2026 | 11.10 | 11.25 | 10.85 | 11.25 | 11.25 | 1.35% | 168 |
| Mar 4, 2026 | 11.05 | 11.10 | 10.60 | 11.10 | 11.10 | 1.83% | 466 |
| Mar 3, 2026 | 10.95 | 11.10 | 10.90 | 10.90 | 10.90 | -0.91% | 1,247 |
| Mar 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | 207 |
| Feb 26, 2026 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | -1.33% | 315 |
| Feb 25, 2026 | 11.30 | 11.30 | 10.95 | 11.25 | 11.25 | -0.44% | 74 |
| Feb 24, 2026 | 11.25 | 11.30 | 10.95 | 11.30 | 11.30 | 0.89% | 13 |
| Feb 23, 2026 | 11.30 | 11.30 | 10.85 | 11.20 | 11.20 | -1.32% | 183 |
| Feb 20, 2026 | 10.90 | 11.35 | 10.90 | 11.35 | 11.35 | 0.44% | 44 |
| Feb 19, 2026 | 10.90 | 11.30 | 10.70 | 11.30 | 11.30 | 3.67% | 402 |
| Feb 18, 2026 | 10.95 | 11.15 | 10.90 | 10.90 | 10.90 | -0.91% | 1,057 |
| Feb 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | 155 |
| Feb 16, 2026 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | -0.88% | 470 |
| Feb 13, 2026 | 11.35 | 11.40 | 11.00 | 11.40 | 11.40 | 0.88% | 4 |
| Feb 12, 2026 | 11.15 | 11.30 | 11.15 | 11.30 | 11.30 | 1.35% | 541 |
| Feb 11, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 56 |
| Feb 10, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.45% | 4 |
| Feb 9, 2026 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | - | 15 |
| Feb 6, 2026 | 10.80 | 11.25 | 10.75 | 11.20 | 11.20 | -0.44% | 771 |
| Feb 5, 2026 | 11.00 | 11.25 | 10.80 | 11.25 | 11.25 | -1.75% | 699 |
| Feb 4, 2026 | 11.05 | 11.45 | 10.75 | 11.45 | 11.45 | 0.44% | 2,240 |
| Feb 3, 2026 | 11.05 | 11.40 | 11.00 | 11.40 | 11.40 | 1.79% | 311 |
| Feb 2, 2026 | 11.05 | 11.20 | 11.05 | 11.20 | 11.20 | -2.61% | 281 |
| Jan 30, 2026 | 11.05 | 11.50 | 10.85 | 11.50 | 11.50 | 1.77% | 1,094 |
| Jan 29, 2026 | 11.50 | 11.50 | 10.95 | 11.30 | 11.30 | -1.31% | 1,344 |
| Jan 28, 2026 | 11.05 | 11.45 | 10.90 | 11.45 | 11.45 | -0.43% | 219 |
| Jan 27, 2026 | 11.20 | 11.50 | 11.00 | 11.50 | 11.50 | 0.44% | 530 |
| Jan 26, 2026 | 11.10 | 11.45 | 10.80 | 11.45 | 11.45 | -0.43% | 491 |
| Jan 23, 2026 | 10.95 | 11.50 | 10.70 | 11.50 | 11.50 | - | 2,288 |
| Jan 22, 2026 | 10.95 | 11.50 | 10.65 | 11.50 | 11.50 | 5.02% | 1,286 |
| Jan 21, 2026 | 11.20 | 11.50 | 10.65 | 10.95 | 10.95 | -2.23% | 747 |
| Jan 20, 2026 | 11.05 | 11.50 | 10.60 | 11.20 | 11.20 | -2.61% | 2,658 |
| Jan 19, 2026 | 10.70 | 11.50 | 10.65 | 11.50 | 11.50 | 5.50% | 1,510 |
| Jan 16, 2026 | 11.00 | 11.05 | 10.70 | 10.90 | 10.90 | -0.91% | 3,136 |
| Jan 15, 2026 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | 2,911 |
| Jan 14, 2026 | 10.75 | 10.90 | 10.75 | 10.90 | 10.90 | - | 211 |
| Jan 13, 2026 | 11.00 | 11.05 | 10.55 | 10.90 | 10.90 | -0.91% | 2,577 |
| Jan 12, 2026 | 10.40 | 11.00 | 10.40 | 11.00 | 11.00 | 2.80% | 1,149 |
| Jan 9, 2026 | 10.60 | 10.70 | 10.40 | 10.70 | 10.70 | - | 1,395 |
| Jan 8, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 2.39% | 251 |
| Jan 7, 2026 | 10.30 | 10.45 | 10.30 | 10.45 | 10.45 | -0.48% | 1,002 |
| Jan 5, 2026 | 10.50 | 10.50 | 10.30 | 10.50 | 10.50 | - | 289 |
| Jan 2, 2026 | 10.45 | 10.50 | 10.25 | 10.50 | 10.50 | - | 433 |
| Dec 30, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 0.96% | 793 |
| Dec 29, 2025 | 10.40 | 10.45 | 10.20 | 10.40 | 10.40 | - | 4,444 |
| Dec 23, 2025 | 10.25 | 10.40 | 10.25 | 10.40 | 10.40 | 1.46% | 3,947 |
| Dec 22, 2025 | 10.25 | 10.25 | 10.20 | 10.25 | 10.25 | - | 500 |
| Dec 19, 2025 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | -0.49% | 4,027 |
| Dec 18, 2025 | 10.25 | 10.30 | 10.20 | 10.30 | 10.30 | 0.49% | 13,736 |
| Dec 17, 2025 | 10.25 | 10.25 | 10.20 | 10.25 | 10.25 | - | 16,025 |
| Dec 16, 2025 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | - | 19,744 |
| Dec 15, 2025 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | 0.49% | 7,042 |
| Dec 12, 2025 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | - | 2,573 |
| Dec 11, 2025 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | -1.45% | 620 |
| Dec 10, 2025 | 10.25 | 10.35 | 10.20 | 10.35 | 10.35 | 0.98% | 403 |
| Dec 9, 2025 | 10.40 | 10.40 | 10.25 | 10.25 | 10.25 | -1.44% | 184 |
| Dec 8, 2025 | 10.35 | 10.40 | 10.20 | 10.40 | 10.40 | 0.48% | 2,232 |
| 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 |