TipRanks
Go Ultimate55% OFF

Kruso Kapital S.P.A. (KK) Historical Prices

IT:KK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.020.020.020.020.02+0.00%223,5000.04
Oct 29, 20260.020.020.020.020.02+0.00%1,016,1150.19
Oct 28, 20260.020.030.020.020.02+4.35%8,834,7561.67
Oct 27, 20260.020.020.020.020.02+0.00%5,403,3671.03
Oct 26, 20260.020.020.020.020.02+0.00%1,666,4720.32
Oct 23, 20260.020.020.020.020.02-4.17%548,3150.10
Oct 22, 20260.020.020.020.020.02+4.35%1,150,3700.22
Oct 21, 20260.020.020.020.020.02+0.00%32,0590.01
Oct 20, 20260.020.020.020.020.02+0.00%196,0000.04
Oct 19, 20260.020.020.020.020.02-4.17%673,1870.12
Oct 16, 20260.020.020.020.020.02+4.35%3,093,0630.53
Oct 15, 20260.020.020.020.020.02+0.00%1,568,8750.27
Oct 14, 20260.020.020.020.020.02+0.00%1,178,0350.20
Oct 13, 20260.020.020.020.020.02+0.00%2,206,9720.37
Oct 12, 20260.020.020.020.020.02+0.00%5,153,8710.81
Oct 09, 20260.020.020.020.020.02+0.00%2,404,7550.38
Oct 08, 20260.030.030.020.020.02-4.17%10,833,6311.65
Oct 07, 20260.030.030.020.020.02-4.00%9,232,8891.41
Oct 06, 20260.030.030.020.030.03+0.00%3,426,9190.52
Oct 05, 20260.020.030.020.030.03+4.17%5,508,8350.85
Oct 02, 20260.020.020.020.020.02+0.00%4,444,8660.67
Oct 01, 20260.020.020.020.020.02+0.00%6,497,6650.99
Sep 30, 20260.020.020.020.020.02+4.35%12,436,2641.95
Sep 29, 20260.020.020.020.020.02+4.55%19,122,7293.11
Sep 28, 20260.020.020.020.020.02+4.76%1,623,3670.26
Sep 25, 20260.020.020.020.020.02-4.55%4,981,0160.81
Sep 24, 20260.020.020.020.020.02+4.76%18,524,6882.96
Sep 23, 20260.020.020.020.020.02+5.00%6,149,8940.94
Sep 22, 20260.020.020.020.020.02+0.00%1,961,4290.30
Sep 21, 20260.020.020.020.020.02+0.00%10,267,1531.56
Sep 18, 20260.020.020.020.020.02+0.00%3,578,2430.54
Sep 17, 20260.020.020.020.020.02+5.26%14,495,5462.24
Sep 16, 20260.020.020.020.020.02+5.56%24,136,7193.87
Sep 15, 20260.020.020.020.020.02+0.00%7,969,9251.27
Sep 14, 20260.020.020.020.020.02+0.00%23,298,7323.89
Sep 11, 20260.020.020.020.020.02+0.00%543,7310.09
Sep 10, 20260.020.020.020.020.02+0.00%7,007,1321.19
Sep 09, 20260.020.020.020.020.02+0.00%10,519,9291.83
Sep 08, 20260.020.020.020.020.02+0.00%39,141,1527.64
Sep 07, 20260.020.020.020.020.02+0.00%2,930,3780.57
Sep 04, 20260.020.020.020.020.02+0.00%330,2660.06
Sep 03, 20260.020.020.020.020.02+0.00%4,153,7140.81
Sep 02, 20260.020.020.020.020.02+0.00%1,275,3000.25
Sep 01, 20260.020.020.020.020.02+0.00%679,0900.13
Aug 31, 20260.020.020.020.020.02+0.00%5,855,1081.16
Aug 28, 20260.020.020.020.020.02+0.00%5,140,0401.03
Aug 27, 20260.020.020.020.020.02+0.00%1,088,2210.22
Aug 26, 20260.020.020.020.020.02+0.00%6,641,2841.35
Aug 25, 20260.020.020.020.020.02+0.00%1,836,8640.37
Aug 24, 20260.020.020.020.020.02+0.00%5,354,7311.09