Krynica Vitamin S.A. (WSE:KVT)
Poland
· Delayed Price · Currency is PLN 10.35
+0.20 (1.97%)
At close: Dec 4, 2025
Krynica Vitamin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | 0.48% | 1,677 |
| Nov 19, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 598 |
| Nov 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 14 |
| Nov 17, 2025 | 10.30 | 10.50 | 10.20 | 10.50 | 10.50 | 1.94% | 2,001 |
| Nov 14, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | - | 937 |
| Nov 13, 2025 | 10.15 | 10.30 | 10.15 | 10.30 | 10.30 | 1.48% | 1,981 |
| Nov 12, 2025 | 10.30 | 10.30 | 10.15 | 10.15 | 10.15 | -1.93% | 6,293 |
| Nov 10, 2025 | 10.50 | 10.50 | 10.35 | 10.35 | 10.35 | -0.96% | 1,159 |
| Nov 7, 2025 | 10.55 | 10.55 | 10.35 | 10.45 | 10.45 | -0.95% | 2,039 |
| Nov 6, 2025 | 10.45 | 10.60 | 10.45 | 10.55 | 10.55 | 0.96% | 3,448 |
| Nov 5, 2025 | 10.45 | 10.45 | 10.35 | 10.45 | 10.45 | 0.97% | 109 |
| Nov 4, 2025 | 10.45 | 10.45 | 10.35 | 10.35 | 10.35 | -0.48% | 649 |
| Nov 3, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | 0.48% | 444 |
| Oct 31, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.49% | 4,250 |
| Oct 30, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 4,212 |
| Oct 29, 2025 | 10.35 | 10.40 | 10.05 | 10.40 | 10.40 | 0.97% | 2,220 |
| Oct 28, 2025 | 10.10 | 10.50 | 10.10 | 10.30 | 10.30 | -0.48% | 6,689 |
| Oct 27, 2025 | 10.15 | 10.35 | 9.84 | 10.35 | 10.35 | 1.97% | 9,551 |
| Oct 24, 2025 | 10.00 | 10.15 | 10.00 | 10.15 | 10.15 | 0.50% | 2,278 |
| Oct 23, 2025 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | 0.50% | 432 |
| Oct 22, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.50% | 535 |
| Oct 21, 2025 | 10.10 | 10.10 | 10.05 | 10.10 | 10.10 | - | 380 |
| Oct 20, 2025 | 10.10 | 10.10 | 10.05 | 10.10 | 10.10 | 0.50% | 1,462 |
| Oct 17, 2025 | 10.05 | 10.05 | 10.00 | 10.05 | 10.05 | -0.50% | 893 |
| Oct 16, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 4,315 |
| Oct 15, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - | 452 |
| Oct 14, 2025 | 9.98 | 10.10 | 9.98 | 10.10 | 10.10 | - | 1,700 |
| Oct 13, 2025 | 10.00 | 10.10 | 9.96 | 10.10 | 10.10 | 1.00% | 1,154 |
| Oct 10, 2025 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | - | 6,435 |
| Oct 9, 2025 | 9.94 | 10.00 | 9.94 | 10.00 | 10.00 | 0.60% | 2,644 |
| Oct 8, 2025 | 9.84 | 9.94 | 9.76 | 9.94 | 9.94 | -0.60% | 3,649 |
| Oct 7, 2025 | 10.05 | 10.05 | 9.76 | 10.00 | 10.00 | -0.50% | 6,238 |
| Oct 6, 2025 | 10.10 | 10.10 | 10.00 | 10.05 | 10.05 | -0.50% | 1,696 |
| Oct 3, 2025 | 10.00 | 10.15 | 10.00 | 10.10 | 10.10 | 2.02% | 1,340 |
| Oct 2, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -1.00% | 452 |
| Oct 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | 487 |
| Sep 30, 2025 | 9.90 | 10.20 | 9.90 | 10.20 | 10.20 | 2.00% | 2,791 |
| Sep 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | 1,118 |
| Sep 26, 2025 | 9.60 | 10.20 | 9.56 | 10.20 | 10.20 | 7.14% | 11,708 |
| Sep 25, 2025 | 9.60 | 9.60 | 9.52 | 9.52 | 9.52 | -0.42% | 450 |