Zaklady Urzadzen Kotlowych "Staporków" S.A. (WSE:ZUK)
Poland
· Delayed Price · Currency is PLN 4.320
-0.080 (-1.82%)
Mar 9, 2026, 3:26 PM CET
WSE:ZUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.40 | 4.40 | 4.20 | 4.24 | - | -3.64% | 3,437 |
| Mar 6, 2026 | 4.52 | 4.78 | 4.32 | 4.40 | 4.40 | -3.93% | 32,813 |
| Mar 5, 2026 | 4.70 | 4.72 | 4.52 | 4.58 | 4.58 | -4.18% | 7,392 |
| Mar 4, 2026 | 4.78 | 4.78 | 4.70 | 4.78 | 4.78 | - | 4,834 |
| Mar 3, 2026 | 5.00 | 5.00 | 4.62 | 4.78 | 4.78 | -4.40% | 28,746 |
| Mar 2, 2026 | 4.96 | 5.30 | 4.88 | 5.00 | 5.00 | -0.99% | 38,443 |
| Feb 27, 2026 | 5.00 | 5.05 | 4.92 | 5.05 | 5.05 | 1.00% | 10,593 |
| Feb 26, 2026 | 4.92 | 5.00 | 4.86 | 5.00 | 5.00 | 0.40% | 2,596 |
| Feb 25, 2026 | 4.94 | 5.00 | 4.64 | 4.98 | 4.98 | 0.81% | 14,566 |
| Feb 24, 2026 | 4.80 | 4.96 | 4.80 | 4.94 | 4.94 | 2.92% | 5,664 |
| Feb 23, 2026 | 4.62 | 4.80 | 4.62 | 4.80 | 4.80 | 0.84% | 1,935 |
| Feb 20, 2026 | 4.76 | 4.76 | 4.56 | 4.76 | 4.76 | - | 6,216 |
| Feb 19, 2026 | 4.96 | 5.00 | 4.70 | 4.76 | 4.76 | -4.03% | 7,280 |
| Feb 18, 2026 | 4.96 | 4.96 | 4.80 | 4.96 | 4.96 | 3.33% | 4,004 |
| Feb 17, 2026 | 4.96 | 4.96 | 4.80 | 4.80 | 4.80 | -3.23% | 3,766 |
| Feb 16, 2026 | 4.96 | 4.96 | 4.84 | 4.96 | 4.96 | 2.48% | 3,053 |
| Feb 13, 2026 | 4.84 | 4.94 | 4.76 | 4.84 | 4.84 | -2.42% | 14,030 |
| Feb 12, 2026 | 4.94 | 5.10 | 4.84 | 4.96 | 4.96 | 0.40% | 11,696 |
| Feb 11, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | - | 801 |
| Feb 10, 2026 | 4.96 | 4.96 | 4.84 | 4.94 | 4.94 | -0.40% | 1,131 |
| Feb 9, 2026 | 4.96 | 4.96 | 4.80 | 4.96 | 4.96 | -0.40% | 6,802 |
| Feb 6, 2026 | 4.90 | 4.98 | 4.88 | 4.98 | 4.98 | - | 2,511 |
| Feb 5, 2026 | 5.00 | 5.15 | 4.86 | 4.98 | 4.98 | -2.35% | 8,655 |
| Feb 4, 2026 | 5.00 | 5.10 | 4.86 | 5.10 | 5.10 | 2.00% | 9,497 |
| Feb 3, 2026 | 5.20 | 5.20 | 4.82 | 5.00 | 5.00 | -4.76% | 17,112 |
| Feb 2, 2026 | 4.60 | 5.25 | 4.60 | 5.25 | 5.25 | 14.63% | 47,938 |
| Jan 30, 2026 | 4.40 | 4.68 | 4.28 | 4.58 | 4.58 | 4.09% | 5,253 |
| Jan 29, 2026 | 4.34 | 4.40 | 4.30 | 4.40 | 4.40 | - | 2,727 |
| Jan 28, 2026 | 4.40 | 4.40 | 4.32 | 4.40 | 4.40 | - | 244 |
| Jan 27, 2026 | 4.40 | 4.50 | 4.32 | 4.40 | 4.40 | -2.22% | 3,261 |
| Jan 26, 2026 | 4.46 | 4.50 | 4.40 | 4.50 | 4.50 | 0.90% | 1,431 |
| Jan 23, 2026 | 4.42 | 4.46 | 4.42 | 4.46 | 4.46 | 0.90% | 2,944 |
| Jan 22, 2026 | 4.44 | 4.52 | 4.42 | 4.42 | 4.42 | -0.45% | 1,661 |
| Jan 21, 2026 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | 0.91% | 1,015 |
| Jan 20, 2026 | 4.40 | 4.48 | 4.40 | 4.40 | 4.40 | -1.79% | 494 |
| Jan 19, 2026 | 4.40 | 4.64 | 4.30 | 4.48 | 4.48 | 4.19% | 3,509 |
| Jan 16, 2026 | 4.26 | 4.40 | 4.22 | 4.30 | 4.30 | -1.38% | 3,763 |
| Jan 15, 2026 | 4.26 | 4.38 | 4.26 | 4.36 | 4.36 | 2.35% | 1,804 |
| Jan 14, 2026 | 4.38 | 4.40 | 4.24 | 4.26 | 4.26 | -3.18% | 7,418 |
| Jan 13, 2026 | 4.50 | 4.50 | 4.28 | 4.40 | 4.40 | -2.22% | 15,487 |
| Jan 12, 2026 | 4.60 | 4.60 | 4.42 | 4.50 | 4.50 | - | 991 |
| Jan 9, 2026 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | - | 2,966 |
| Jan 8, 2026 | 4.42 | 4.50 | 4.40 | 4.50 | 4.50 | 1.35% | 4,781 |
| Jan 7, 2026 | 4.58 | 4.58 | 4.44 | 4.44 | 4.44 | -3.06% | 3,161 |
| Jan 5, 2026 | 4.48 | 4.60 | 4.46 | 4.58 | 4.58 | -1.72% | 3,935 |
| Jan 2, 2026 | 4.60 | 4.66 | 4.46 | 4.66 | 4.66 | 1.30% | 2,853 |
| Dec 30, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 0.44% | 2,065 |
| Dec 29, 2025 | 4.50 | 4.60 | 4.42 | 4.58 | 4.58 | 1.78% | 1,952 |
| Dec 23, 2025 | 4.70 | 4.70 | 4.26 | 4.50 | 4.50 | -4.26% | 18,137 |
| Dec 22, 2025 | 4.80 | 4.80 | 4.60 | 4.70 | 4.70 | -1.67% | 3,647 |
| Dec 19, 2025 | 4.70 | 4.78 | 4.70 | 4.78 | 4.78 | 1.70% | 2,510 |
| Dec 18, 2025 | 4.60 | 4.80 | 4.60 | 4.70 | 4.70 | -0.42% | 8,397 |
| Dec 17, 2025 | 4.72 | 4.72 | 4.58 | 4.72 | 4.72 | -1.26% | 5,122 |
| Dec 16, 2025 | 4.70 | 4.80 | 4.60 | 4.78 | 4.78 | 1.70% | 6,105 |
| Dec 15, 2025 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -1.26% | 8,433 |
| Dec 12, 2025 | 4.76 | 4.76 | 4.66 | 4.76 | 4.76 | - | 3,793 |
| Dec 11, 2025 | 4.60 | 4.76 | 4.56 | 4.76 | 4.76 | 3.48% | 3,702 |
| Dec 10, 2025 | 4.76 | 4.76 | 4.56 | 4.60 | 4.60 | -3.36% | 6,055 |
| Dec 9, 2025 | 4.52 | 4.76 | 4.50 | 4.76 | 4.76 | 5.31% | 4,839 |
| Dec 8, 2025 | 4.68 | 4.68 | 4.52 | 4.52 | 4.52 | -3.42% | 4,221 |
| Dec 5, 2025 | 4.70 | 4.80 | 4.50 | 4.68 | 4.68 | -0.43% | 15,301 |
| Dec 4, 2025 | 4.14 | 4.70 | 4.14 | 4.70 | 4.70 | 13.53% | 37,062 |
| Dec 2, 2025 | 4.10 | 4.16 | 4.00 | 4.14 | 4.14 | -0.48% | 6,271 |
| Dec 1, 2025 | 4.04 | 4.16 | 4.04 | 4.16 | 4.16 | -0.48% | 619 |
| Nov 28, 2025 | 4.12 | 4.18 | 4.06 | 4.18 | 4.18 | 0.48% | 326 |
| Nov 27, 2025 | 4.18 | 4.18 | 4.10 | 4.16 | 4.16 | -0.48% | 3,237 |
| Nov 26, 2025 | 4.40 | 4.40 | 4.06 | 4.18 | 4.18 | -4.13% | 5,733 |
| Nov 25, 2025 | 4.24 | 4.46 | 4.08 | 4.36 | 4.36 | 9.00% | 45,919 |
| Nov 24, 2025 | 3.98 | 4.00 | 3.88 | 4.00 | 4.00 | 0.50% | 1,681 |
| Nov 21, 2025 | 3.86 | 3.98 | 3.86 | 3.98 | 3.98 | 3.11% | 46 |
| Nov 20, 2025 | 4.00 | 4.00 | 3.84 | 3.86 | 3.86 | -3.50% | 4,250 |
| Nov 19, 2025 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | - | 2,227 |
| Nov 18, 2025 | 4.00 | 4.10 | 3.92 | 4.00 | 4.00 | -2.44% | 2,384 |
| Nov 17, 2025 | 3.94 | 4.10 | 3.94 | 4.10 | 4.10 | 2.50% | 3,932 |
| Nov 14, 2025 | 3.98 | 4.00 | 3.92 | 4.00 | 4.00 | - | 163 |
| Nov 13, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | - | 164 |
| Nov 12, 2025 | 4.02 | 4.10 | 3.90 | 4.00 | 4.00 | -3.38% | 7,777 |
| Nov 10, 2025 | 4.00 | 4.14 | 4.00 | 4.14 | 4.14 | - | 648 |
| Nov 6, 2025 | 4.14 | 4.16 | 4.00 | 4.14 | 4.14 | -0.48% | 1,137 |
| Nov 5, 2025 | 4.00 | 4.16 | 4.00 | 4.16 | 4.16 | 0.48% | 246 |
| Nov 4, 2025 | 4.00 | 4.20 | 4.00 | 4.14 | 4.14 | 3.50% | 631 |
| Nov 3, 2025 | 4.14 | 4.14 | 3.90 | 4.00 | 4.00 | - | 5,216 |
| Oct 31, 2025 | 4.08 | 4.18 | 4.00 | 4.00 | 4.00 | -4.31% | 946 |
| Oct 30, 2025 | 4.04 | 4.18 | 4.02 | 4.18 | 4.18 | -0.48% | 759 |
| Oct 29, 2025 | 4.20 | 4.30 | 4.20 | 4.20 | 4.20 | 3.45% | 5,414 |
| Oct 28, 2025 | 4.00 | 4.34 | 4.00 | 4.06 | 4.06 | 1.50% | 28,816 |
| Oct 27, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | -2.44% | 5,369 |
| Oct 24, 2025 | 4.10 | 4.10 | 4.00 | 4.10 | 4.10 | - | 6,024 |
| Oct 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.38% | 200 |
| Oct 22, 2025 | 4.20 | 4.26 | 4.02 | 4.20 | 4.20 | - | 8,378 |
| Oct 21, 2025 | 4.00 | 4.20 | 3.90 | 4.20 | 4.20 | 5.53% | 5,857 |
| Oct 20, 2025 | 3.88 | 4.00 | 3.84 | 3.98 | 3.98 | 3.65% | 6,821 |
| Oct 17, 2025 | 3.98 | 3.98 | 3.84 | 3.84 | 3.84 | -4.00% | 1,646 |
| Oct 16, 2025 | 4.00 | 4.00 | 3.84 | 4.00 | 4.00 | - | 8,586 |
| Oct 15, 2025 | 3.98 | 4.00 | 3.90 | 4.00 | 4.00 | - | 648 |
| Oct 14, 2025 | 4.12 | 4.20 | 4.00 | 4.00 | 4.00 | -4.31% | 15,499 |
| Oct 13, 2025 | 4.34 | 4.40 | 4.12 | 4.18 | 4.18 | -5.00% | 15,601 |
| Oct 10, 2025 | 4.36 | 4.40 | 4.28 | 4.40 | 4.40 | 1.38% | 2,689 |
| Oct 9, 2025 | 4.40 | 4.54 | 4.20 | 4.34 | 4.34 | 0.46% | 16,704 |
| Oct 8, 2025 | 4.14 | 4.50 | 4.04 | 4.32 | 4.32 | 5.37% | 40,861 |