Zaklady Urzadzen Kotlowych "Staporków" S.A. (WSE:ZUK)
Poland
· Delayed Price · Currency is PLN 3.200
-0.020 (-0.62%)
Sep 26, 2025, 3:48 PM CET
WSE:ZUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 3.04 | 3.04 | 2.94 | 3.00 | 3.00 | -3.85% | 15,738 |
| Sep 22, 2025 | 3.12 | 3.14 | 2.98 | 3.12 | 3.12 | - | 25,859 |
| Sep 19, 2025 | 3.12 | 3.20 | 3.12 | 3.12 | 3.12 | - | 110 |
| Sep 18, 2025 | 3.12 | 3.40 | 3.12 | 3.12 | 3.12 | 1.30% | 28,593 |
| Sep 17, 2025 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -1.28% | 226 |
| Sep 16, 2025 | 3.06 | 3.12 | 3.00 | 3.12 | 3.12 | - | 1,252 |
| Sep 15, 2025 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | 4.70% | 4,685 |
| Sep 12, 2025 | 2.90 | 2.98 | 2.90 | 2.98 | 2.98 | 1.36% | 1,071 |
| Sep 11, 2025 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -2.00% | 5,143 |
| Sep 10, 2025 | 3.04 | 3.04 | 2.96 | 3.00 | 3.00 | -1.96% | 3,946 |
| Sep 9, 2025 | 3.12 | 3.12 | 3.00 | 3.06 | 3.06 | -1.29% | 370 |
| Sep 8, 2025 | 3.02 | 3.10 | 3.00 | 3.10 | 3.10 | 1.31% | 7,420 |
| Sep 5, 2025 | 3.12 | 3.12 | 3.02 | 3.06 | 3.06 | -1.92% | 90 |
| Sep 4, 2025 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | - | 510 |
| Sep 3, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Sep 2, 2025 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | 0.65% | 625 |
| Sep 1, 2025 | 3.22 | 3.22 | 3.00 | 3.10 | 3.10 | -3.73% | 3,571 |
| Aug 29, 2025 | 3.12 | 3.22 | 3.06 | 3.22 | 3.22 | 1.90% | 6,029 |
| Aug 28, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 40 |
| Aug 27, 2025 | 3.24 | 3.24 | 3.12 | 3.16 | 3.16 | -3.66% | 4,097 |
| Aug 26, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | 21 |
| Aug 25, 2025 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -0.60% | 3,207 |
| Aug 22, 2025 | 3.30 | 3.34 | 3.24 | 3.32 | 3.32 | -2.35% | 1,273 |
| Aug 21, 2025 | 3.20 | 3.40 | 3.20 | 3.40 | 3.40 | 6.25% | 10,406 |
| Aug 20, 2025 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | -2.44% | 2,155 |
| Aug 19, 2025 | 3.12 | 3.28 | 3.12 | 3.28 | 3.28 | 9.33% | 12,253 |
| Aug 18, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 2.74% | 3,332 |
| Aug 14, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | 337 |
| Aug 13, 2025 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -1.34% | 54 |
| Aug 12, 2025 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | 2.05% | 1,400 |
| Aug 11, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -2.67% | 1,023 |
| Aug 8, 2025 | 2.94 | 3.00 | 2.92 | 3.00 | 3.00 | 2.74% | 1,255 |
| Aug 7, 2025 | 3.06 | 3.06 | 2.92 | 2.92 | 2.92 | -3.95% | 9,140 |
| Aug 6, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | 816 |
| Aug 5, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 65 |
| Aug 4, 2025 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 2.00% | 1,677 |
| Aug 1, 2025 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | -1.96% | 6,788 |
| Jul 31, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 180 |
| Jul 30, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | 347 |
| Jul 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 28, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | -0.64% | 382 |
| Jul 25, 2025 | 3.12 | 3.12 | 3.00 | 3.12 | 3.12 | 1.96% | 2,534 |
| Jul 24, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.92% | 344 |
| Jul 23, 2025 | 3.10 | 3.12 | 3.06 | 3.12 | 3.12 | 1.96% | 1,950 |
| Jul 22, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | 20 |
| Jul 21, 2025 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -1.90% | 2,176 |
| Jul 18, 2025 | 3.00 | 3.16 | 3.00 | 3.16 | 3.16 | 5.33% | 4,978 |