Zaklady Urzadzen Kotlowych "Staporków" S.A. (WSE:ZUK)
Poland
· Delayed Price · Currency is PLN 4.820
+0.100 (2.12%)
Apr 29, 2026, 3:44 PM CET
WSE:ZUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.78 | 4.78 | 4.72 | 4.72 | 4.72 | -0.42% | 2,378 |
| Apr 27, 2026 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | -0.84% | 1,089 |
| Apr 24, 2026 | 4.76 | 4.78 | 4.74 | 4.78 | 4.78 | 0.84% | 3,025 |
| Apr 23, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | 120 |
| Apr 22, 2026 | 4.72 | 4.80 | 4.70 | 4.72 | 4.72 | 1.72% | 2,684 |
| Apr 21, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -1.69% | 1,164 |
| Apr 20, 2026 | 4.74 | 4.74 | 4.66 | 4.72 | 4.72 | -0.42% | 4,431 |
| Apr 17, 2026 | 4.68 | 4.74 | 4.68 | 4.74 | 4.74 | - | 101 |
| Apr 16, 2026 | 4.70 | 4.76 | 4.66 | 4.74 | 4.74 | 0.42% | 1,324 |
| Apr 15, 2026 | 4.70 | 4.72 | 4.64 | 4.72 | 4.72 | 1.72% | 162 |
| Apr 14, 2026 | 4.74 | 4.74 | 4.62 | 4.64 | 4.64 | -2.11% | 121 |
| Apr 13, 2026 | 4.76 | 4.76 | 4.62 | 4.74 | 4.74 | 0.42% | 2,907 |
| Apr 10, 2026 | 4.72 | 4.76 | 4.68 | 4.72 | 4.72 | - | 628 |
| Apr 9, 2026 | 4.76 | 4.76 | 4.66 | 4.72 | 4.72 | -0.84% | 488 |
| Apr 8, 2026 | 4.76 | 4.80 | 4.62 | 4.76 | 4.76 | 0.42% | 6,194 |
| Apr 7, 2026 | 4.76 | 4.76 | 4.66 | 4.74 | 4.74 | - | 443 |
| Apr 2, 2026 | 4.78 | 4.78 | 4.60 | 4.74 | 4.74 | -1.25% | 11,131 |
| Apr 1, 2026 | 4.80 | 4.80 | 4.62 | 4.80 | 4.80 | 1.27% | 3,612 |
| Mar 31, 2026 | 4.66 | 4.78 | 4.66 | 4.74 | 4.74 | 0.85% | 277 |
| Mar 30, 2026 | 4.80 | 4.80 | 4.66 | 4.70 | 4.70 | -1.67% | 16,838 |
| Mar 27, 2026 | 4.92 | 4.92 | 4.78 | 4.78 | 4.78 | -2.85% | 11,138 |
| Mar 26, 2026 | 4.90 | 4.94 | 4.74 | 4.92 | 4.92 | -1.20% | 40,241 |
| Mar 25, 2026 | 4.50 | 5.40 | 4.42 | 4.98 | 4.98 | 12.67% | 98,000 |
| Mar 24, 2026 | 4.54 | 4.60 | 4.40 | 4.42 | 4.42 | -1.78% | 3,211 |
| Mar 23, 2026 | 4.40 | 4.60 | 4.28 | 4.50 | 4.50 | 2.74% | 17,851 |
| Mar 20, 2026 | 4.36 | 4.58 | 4.30 | 4.38 | 4.38 | 0.46% | 14,663 |
| Mar 19, 2026 | 4.40 | 4.40 | 4.24 | 4.36 | 4.36 | -0.91% | 894 |
| Mar 18, 2026 | 4.22 | 4.40 | 4.22 | 4.40 | 4.40 | 0.46% | 824 |
| Mar 17, 2026 | 4.32 | 4.40 | 4.32 | 4.38 | 4.38 | -0.45% | 4,299 |
| Mar 16, 2026 | 4.42 | 4.42 | 4.34 | 4.40 | 4.40 | -0.45% | 6,296 |
| Mar 13, 2026 | 4.44 | 4.54 | 4.34 | 4.42 | 4.42 | -1.78% | 3,487 |
| Mar 12, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | - | 643 |
| Mar 11, 2026 | 4.56 | 4.56 | 4.46 | 4.50 | 4.50 | -1.32% | 1,668 |
| Mar 10, 2026 | 4.32 | 4.56 | 4.32 | 4.56 | 4.56 | 5.56% | 13,205 |
| Mar 9, 2026 | 4.40 | 4.40 | 4.20 | 4.32 | 4.32 | -1.82% | 7,281 |
| 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 |