Zaklady Urzadzen Kotlowych "Staporków" S.A. (WSE:ZUK)
Poland
· Delayed Price · Currency is PLN 4.680
-0.020 (-0.43%)
At close: Dec 5, 2025
WSE:ZUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 4.00 | 4.14 | 4.00 | 4.10 | 4.10 | 2.50% | 3,756 |
| Oct 6, 2025 | 4.00 | 4.14 | 3.82 | 4.00 | 4.00 | - | 19,069 |
| Oct 3, 2025 | 3.96 | 4.12 | 3.72 | 4.00 | 4.00 | 2.56% | 28,439 |
| Oct 2, 2025 | 4.40 | 4.40 | 3.82 | 3.90 | 3.90 | -10.55% | 75,688 |
| Oct 1, 2025 | 4.12 | 4.52 | 3.98 | 4.36 | 4.36 | 5.31% | 81,989 |
| Sep 30, 2025 | 4.36 | 4.36 | 3.76 | 4.14 | 4.14 | -1.43% | 88,416 |
| Sep 29, 2025 | 3.34 | 4.20 | 3.34 | 4.20 | 4.20 | 31.25% | 182,257 |
| Sep 26, 2025 | 3.20 | 3.24 | 3.20 | 3.20 | 3.20 | -0.62% | 2,200 |
| Sep 25, 2025 | 3.32 | 3.32 | 3.20 | 3.22 | 3.22 | -3.01% | 4,435 |
| Sep 24, 2025 | 2.98 | 3.36 | 2.98 | 3.32 | 3.32 | 10.67% | 40,371 |