KRUK SA(PL:KRU)
zł 335.70+6.60 (+1.42%)
PL:KRU
KRUK SA historical prices
zł 335.70
At close:+6.60 (+1.42%)
Want to see PL:KRU full AI Analyst Report?
KRUK SA (KRU) Historical Prices
17 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 330.00 | 335.70 | 329.20 | 335.70 | 335.70 | +1.42% | 75,390 | 1.07 |
| Nov 09, 2026 | 331.00 | 332.90 | 328.10 | 329.10 | 329.10 | -0.57% | 38,182 | 0.54 |
| Nov 06, 2026 | 330.00 | 331.60 | 327.00 | 331.00 | 331.00 | +0.06% | 65,643 | 0.93 |
| Nov 05, 2026 | 329.80 | 335.70 | 329.80 | 330.80 | 330.80 | +0.30% | 70,660 | 1.02 |
| Nov 04, 2026 | 331.50 | 333.00 | 327.70 | 329.80 | 329.80 | -0.63% | 67,426 | 0.98 |
| Nov 03, 2026 | 329.00 | 333.40 | 325.00 | 331.90 | 331.90 | +0.88% | 35,895 | 0.52 |
| Nov 02, 2026 | 336.00 | 338.00 | 322.60 | 329.00 | 329.00 | -2.00% | 85,891 | 1.27 |
| Oct 30, 2026 | 340.00 | 340.00 | 333.40 | 335.70 | 335.70 | -1.26% | 50,600 | 0.75 |
| Oct 29, 2026 | 333.00 | 340.00 | 331.40 | 340.00 | 340.00 | +2.10% | 114,725 | 1.72 |
| Oct 28, 2026 | 357.00 | 357.50 | 330.30 | 333.00 | 333.00 | -6.98% | 209,531 | 3.28 |
| Oct 27, 2026 | 357.00 | 360.50 | 355.00 | 358.00 | 358.00 | +0.59% | 37,571 | 0.59 |
| Oct 26, 2026 | 356.00 | 358.40 | 354.00 | 355.90 | 355.90 | +0.39% | 43,077 | 0.68 |
| Oct 23, 2026 | 355.00 | 358.10 | 349.00 | 354.50 | 354.50 | +0.08% | 71,056 | 1.12 |
| Oct 22, 2026 | 352.00 | 357.90 | 345.60 | 354.20 | 354.20 | +0.97% | 91,164 | 1.45 |
| Oct 21, 2026 | 344.20 | 354.40 | 343.80 | 350.80 | 350.80 | +2.51% | 46,035 | 0.74 |
| Oct 20, 2026 | 344.00 | 345.00 | 339.90 | 342.20 | 342.20 | -0.09% | 48,045 | 0.77 |
| Oct 19, 2026 | 345.00 | 347.00 | 341.00 | 342.50 | 342.50 | -2.14% | 87,992 | 1.44 |
| Oct 16, 2026 | 348.20 | 352.70 | 347.10 | 350.00 | 350.00 | +1.66% | 68,450 | 1.13 |
| Oct 15, 2026 | 348.70 | 349.80 | 342.00 | 344.30 | 344.30 | -1.15% | 87,555 | 1.47 |
| Oct 14, 2026 | 339.20 | 349.60 | 337.40 | 348.30 | 348.30 | +3.11% | 110,613 | 1.90 |
| Oct 13, 2026 | 337.50 | 342.00 | 336.00 | 337.80 | 337.80 | +0.24% | 96,624 | 1.70 |
| Oct 12, 2026 | 348.00 | 350.70 | 334.20 | 337.00 | 337.00 | -3.13% | 255,568 | 4.80 |
| Oct 09, 2026 | 379.00 | 384.50 | 337.00 | 347.90 | 347.90 | -7.72% | 476,710 | 10.28 |
| Oct 08, 2026 | 376.70 | 380.60 | 370.40 | 377.00 | 377.00 | +0.08% | 61,040 | 1.32 |
| Oct 07, 2026 | 382.00 | 384.40 | 376.70 | 376.70 | 376.70 | -0.79% | 54,491 | 1.19 |
| Oct 06, 2026 | 367.00 | 383.60 | 366.00 | 379.70 | 379.70 | +3.66% | 66,742 | 1.47 |
| Oct 05, 2026 | 366.40 | 373.30 | 363.80 | 366.30 | 366.30 | -0.03% | 36,720 | 0.81 |
| Oct 02, 2026 | 369.60 | 371.60 | 363.60 | 366.40 | 366.40 | -0.84% | 71,326 | 1.61 |
| Oct 01, 2026 | 375.80 | 376.60 | 369.50 | 369.50 | 369.50 | -1.60% | 50,719 | 1.15 |
| Sep 30, 2026 | 378.70 | 382.10 | 375.50 | 375.50 | 375.50 | -0.84% | 61,705 | 1.43 |
| Sep 29, 2026 | 381.20 | 381.80 | 378.60 | 378.70 | 378.70 | -0.63% | 39,795 | 0.93 |
| Sep 28, 2026 | 382.00 | 385.30 | 380.50 | 381.10 | 381.10 | -0.24% | 22,959 | 0.53 |
| Sep 25, 2026 | 387.00 | 387.90 | 382.00 | 382.00 | 382.00 | -0.96% | 27,810 | 0.63 |
| Sep 24, 2026 | 387.00 | 389.20 | 384.10 | 385.70 | 385.70 | -0.16% | 26,335 | 0.59 |
| Sep 23, 2026 | 394.20 | 395.20 | 386.10 | 386.30 | 386.30 | -1.95% | 41,686 | 0.94 |
| Sep 22, 2026 | 393.70 | 395.40 | 388.50 | 394.00 | 394.00 | +1.03% | 44,124 | 0.99 |
| Sep 21, 2026 | 386.00 | 392.60 | 384.00 | 390.00 | 390.00 | +1.35% | 52,877 | 1.20 |
| Sep 18, 2026 | 390.00 | 390.50 | 381.30 | 384.80 | 384.80 | -0.62% | 69,060 | 1.59 |
| Sep 17, 2026 | 385.40 | 390.40 | 383.70 | 387.20 | 387.20 | +0.47% | 25,561 | 0.58 |
| Sep 16, 2026 | 382.00 | 388.00 | 377.80 | 385.40 | 385.40 | +0.86% | 57,261 | 1.29 |
| Sep 15, 2026 | 387.00 | 388.70 | 378.80 | 382.10 | 382.10 | -1.14% | 47,771 | 1.09 |
| Sep 14, 2026 | 387.00 | 390.50 | 385.30 | 386.50 | 386.50 | -0.34% | 32,348 | 0.73 |
| Sep 11, 2026 | 388.00 | 390.40 | 386.60 | 387.80 | 387.80 | +0.21% | 34,395 | 0.78 |
| Sep 10, 2026 | 395.00 | 397.70 | 387.00 | 387.00 | 387.00 | -2.00% | 110,847 | 2.57 |
| Sep 09, 2026 | 397.40 | 398.40 | 391.00 | 394.90 | 394.90 | -0.30% | 161,035 | 3.89 |
| Sep 08, 2026 | 399.90 | 402.40 | 396.00 | 396.10 | 396.10 | -0.40% | 77,990 | 1.92 |
| Sep 07, 2026 | 400.00 | 401.00 | 395.40 | 397.70 | 397.70 | +0.68% | 28,731 | 0.71 |
| Sep 04, 2026 | 402.90 | 402.90 | 395.00 | 395.00 | 395.00 | -1.08% | 38,371 | 0.95 |
| Sep 03, 2026 | 399.00 | 402.40 | 393.90 | 399.30 | 399.30 | +0.35% | 53,957 | 1.35 |
| Sep 02, 2026 | 395.00 | 404.90 | 391.00 | 397.90 | 397.90 | +0.91% | 91,186 | 2.31 |
