CREOTECH QUANTUM S.A CRQ
GPW · Poland · Electronic Technology
PLN 240.00+4.40 (+1.87%)
Market open· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | PLN 239.30 | +1.57% | PLN 235.50 | PLN 245.00 | PLN 228.00 | 8.28K |
| 2026-10-01 | PLN 235.60 | -0.59% | PLN 240.20 | PLN 244.70 | PLN 232.10 | 5.54K |
| 2026-09-30 | PLN 237.00 | -1.82% | PLN 241.95 | PLN 247.05 | PLN 231.45 | 13.28K |
| 2026-09-29 | PLN 241.40 | +4.96% | PLN 230.05 | PLN 241.50 | PLN 228.20 |
| 8.97K |
| 2026-09-28 | PLN 230.00 | -3.36% | PLN 241.75 | PLN 244.05 | PLN 228.00 | 9.02K |
| 2026-09-25 | PLN 238.00 | +4.66% | PLN 227.75 | PLN 245.95 | PLN 226.00 | 9.90K |
| 2026-09-24 | PLN 227.40 | -6.23% | PLN 242.80 | PLN 244.10 | PLN 225.95 | 10.68K |
| 2026-09-23 | PLN 242.50 | -1.82% | PLN 246.45 | PLN 246.50 | PLN 238.00 | 7.40K |
| 2026-09-22 | PLN 247.00 | +1.71% | PLN 245.75 | PLN 250.00 | PLN 238.00 | 14.85K |
| 2026-09-21 | PLN 242.85 | +6.98% | PLN 234.95 | PLN 243.75 | PLN 230.10 | 16.18K |
| 2026-09-18 | PLN 227.00 | -1.26% | PLN 230.50 | PLN 237.00 | PLN 221.90 | 11.07K |
| 2026-09-17 | PLN 229.90 | +2.63% | PLN 227.05 | PLN 235.10 | PLN 221.00 | 6.57K |
| 2026-09-16 | PLN 224.00 | +1.80% | PLN 220.75 | PLN 230.95 | PLN 220.75 | 9.52K |
| 2026-09-15 | PLN 220.05 | -1.76% | PLN 226.00 | PLN 228.40 | PLN 218.50 | 5.02K |
| 2026-09-14 | PLN 224.00 | -5.25% | PLN 239.35 | PLN 239.60 | PLN 223.00 | 8.07K |
| 2026-09-11 | PLN 236.40 | +8.84% | PLN 217.25 | PLN 237.80 | PLN 217.20 | 14.21K |
| 2026-09-10 | PLN 217.20 | -7.38% | PLN 235.00 | PLN 236.00 | PLN 217.20 | 10.56K |
| 2026-09-09 | PLN 234.50 | +10.56% | PLN 212.40 | PLN 251.90 | PLN 212.40 | 35.21K |
| 2026-09-08 | PLN 212.10 | -0.77% | PLN 213.85 | PLN 221.85 | PLN 209.00 | 7.11K |
| 2026-09-07 | PLN 213.75 | +4.78% | PLN 201.25 | PLN 215.00 | PLN 201.25 | 6.15K |
| 2026-09-04 | PLN 204.00 | -0.49% | PLN 204.85 | PLN 206.20 | PLN 200.05 | 7.07K |
| 2026-09-03 | PLN 205.00 | -2.87% | PLN 212.95 | PLN 213.75 | PLN 195.60 | 18.08K |
| 2026-09-02 | PLN 211.05 | -2.76% | PLN 216.95 | PLN 221.85 | PLN 210.00 | 8.63K |
| 2026-09-01 | PLN 217.05 | +0.63% | PLN 212.50 | PLN 219.00 | PLN 212.50 | 5.15K |
| 2026-08-31 | PLN 215.70 | -1.06% | PLN 215.85 | PLN 218.05 | PLN 211.80 | 5.53K |
| 2026-08-28 | PLN 218.00 | -3.24% | PLN 222.00 | PLN 225.20 | PLN 216.95 | 5.69K |
| 2026-08-27 | PLN 225.30 | -1.79% | PLN 229.30 | PLN 229.35 | PLN 218.00 | 7.51K |
| 2026-08-26 | PLN 229.40 | -0.26% | PLN 230.00 | PLN 231.45 | PLN 211.80 | 10.18K |
| 2026-08-25 | PLN 230.00 | -0.52% | PLN 230.05 | PLN 232.65 | PLN 225.00 | 3.97K |
| 2026-08-24 | PLN 231.20 | +0.74% | PLN 229.80 | PLN 239.00 | PLN 229.00 | 5.89K |
| 2026-08-21 | PLN 229.50 | +0.04% | PLN 227.35 | PLN 233.50 | PLN 224.00 | 11.55K |
| 2026-08-20 | PLN 229.40 | +1.64% | PLN 231.95 | PLN 231.95 | PLN 222.00 | 4.61K |
| 2026-08-19 | PLN 225.70 | -1.89% | PLN 230.05 | PLN 235.70 | PLN 218.40 | 11.28K |
| 2026-08-18 | PLN 230.05 | -0.07% | PLN 230.10 | PLN 234.80 | PLN 230.05 | 3.57K |
| 2026-08-17 | PLN 230.20 | -0.78% | PLN 230.00 | PLN 237.50 | PLN 230.00 | 4.67K |
| 2026-08-14 | PLN 232.00 | -1.94% | PLN 233.80 | PLN 236.50 | PLN 230.00 | 7.54K |
| 2026-08-13 | PLN 236.60 | -2.23% | PLN 243.80 | PLN 243.80 | PLN 232.25 | 9.00K |
| 2026-08-12 | PLN 242.00 | 0.00% | PLN 243.80 | PLN 245.00 | PLN 237.00 | 7.16K |
| 2026-08-11 | PLN 242.00 | -3.93% | PLN 254.55 | PLN 254.55 | PLN 241.25 | 11.39K |
| 2026-08-10 | PLN 251.90 | -1.98% | PLN 257.00 | PLN 269.90 | PLN 248.30 | 12.00K |
| 2026-08-07 | PLN 257.00 | +6.20% | PLN 242.55 | PLN 261.00 | PLN 240.05 | 16.05K |
| 2026-08-06 | PLN 242.00 | -0.41% | PLN 241.85 | PLN 242.00 | PLN 231.00 | 5.68K |
| 2026-08-05 | PLN 243.00 | -0.82% | PLN 248.00 | PLN 248.80 | PLN 239.00 | 9.10K |
| 2026-08-04 | PLN 245.00 | +7.43% | PLN 231.80 | PLN 245.00 | PLN 230.00 | 11.29K |
| 2026-08-03 | PLN 228.05 | -3.78% | PLN 239.00 | PLN 240.00 | PLN 228.00 | 8.07K |
| 2026-07-31 | PLN 237.00 | +2.60% | PLN 232.00 | PLN 244.90 | PLN 230.50 | 13.59K |
| 2026-07-30 | PLN 231.00 | +3.36% | PLN 220.00 | PLN 231.90 | PLN 212.50 | 9.53K |
| 2026-07-29 | PLN 223.50 | -1.54% | PLN 227.00 | PLN 229.00 | PLN 210.00 | 24.58K |
| 2026-07-28 | PLN 227.00 | -3.94% | PLN 236.50 | PLN 239.50 | PLN 223.70 | 11.22K |
| 2026-07-27 | PLN 236.30 | +0.45% | PLN 237.00 | PLN 246.00 | PLN 235.30 | 9.26K |
| 2026-07-24 | PLN 235.25 | -0.02% | PLN 235.00 | PLN 239.20 | PLN 232.50 | 4.18K |
| 2026-07-23 | PLN 235.30 | -2.77% | PLN 240.05 | PLN 242.00 | PLN 235.00 | 9.69K |
| 2026-07-22 | PLN 242.00 | -0.31% | PLN 244.80 | PLN 247.80 | PLN 238.50 | 10.19K |
| 2026-07-21 | PLN 242.75 | +3.74% | PLN 234.00 | PLN 244.00 | PLN 231.60 | 13.09K |
| 2026-07-20 | PLN 234.00 | -2.50% | PLN 243.55 | PLN 252.65 | PLN 232.00 | 19.65K |
| 2026-07-17 | PLN 240.00 | -0.41% | PLN 239.80 | PLN 240.00 | PLN 231.05 | 14.72K |
| 2026-07-16 | PLN 241.00 | -0.82% | PLN 248.00 | PLN 253.00 | PLN 239.60 | 21.60K |
| 2026-07-15 | PLN 243.00 | -6.90% | PLN 260.00 | PLN 270.00 | PLN 238.00 | 69.28K |
| 2026-07-14 | PLN 261.00 | -11.93% | PLN 296.40 | PLN 297.40 | PLN 256.50 | 32.60K |
| 2026-07-13 | PLN 296.35 | -2.55% | PLN 304.10 | PLN 304.15 | PLN 295.00 | 8.41K |
| 2026-07-10 | PLN 304.10 | +1.23% | PLN 302.20 | PLN 305.00 | PLN 302.20 | 8.51K |
| 2026-07-09 | PLN 300.40 | -1.83% | PLN 306.05 | PLN 315.30 | PLN 300.00 | 13.70K |
| 2026-07-08 | PLN 306.00 | -0.99% | PLN 309.05 | PLN 319.00 | PLN 298.60 | 9.97K |
| 2026-07-07 | PLN 309.05 | +1.00% | PLN 306.95 | PLN 313.50 | PLN 293.55 | 6.42K |
| 2026-07-06 | PLN 306.00 | +2.75% | PLN 299.90 | PLN 306.15 | PLN 295.00 | 8.41K |
| 2026-07-03 | PLN 297.80 | -3.00% | PLN 307.00 | PLN 307.00 | PLN 296.00 | 5.90K |
| 2026-07-02 | PLN 307.00 | -0.78% | PLN 305.00 | PLN 312.00 | PLN 297.05 | 8.70K |
| 2026-07-01 | PLN 309.40 | +3.83% | PLN 300.05 | PLN 310.00 | PLN 290.00 | 10.39K |
| 2026-06-30 | PLN 298.00 | +2.16% | PLN 302.00 | PLN 317.90 | PLN 296.25 | 18.22K |
| 2026-06-29 | PLN 291.70 | +3.79% | PLN 280.00 | PLN 293.90 | PLN 277.00 | 12.77K |
| 2026-06-26 | PLN 281.05 | -6.32% | PLN 292.00 | PLN 293.65 | PLN 272.50 | 28.01K |
| 2026-06-25 | PLN 300.00 | -3.23% | PLN 302.00 | PLN 307.75 | PLN 291.00 | 15.34K |
| 2026-06-24 | PLN 310.00 | -6.63% | PLN 332.00 | PLN 335.00 | PLN 301.00 | 12.73K |
| 2026-06-23 | PLN 332.00 | -1.88% | PLN 337.00 | PLN 337.00 | PLN 320.00 | 14.26K |
| 2026-06-22 | PLN 338.35 | -8.06% | PLN 368.05 | PLN 369.00 | PLN 336.85 | 17.49K |
| 2026-06-19 | PLN 368.00 | +2.19% | PLN 363.45 | PLN 368.00 | PLN 350.00 | 23.03K |
| 2026-06-18 | PLN 360.10 | +2.89% | PLN 357.95 | PLN 365.00 | PLN 352.05 | 8.48K |
| 2026-06-17 | PLN 350.00 | +2.34% | PLN 343.00 | PLN 359.00 | PLN 338.40 | 16.55K |
| 2026-06-16 | PLN 342.00 | -0.58% | PLN 341.45 | PLN 358.95 | PLN 334.00 | 20.31K |
| 2026-06-15 | PLN 344.00 | -4.44% | PLN 372.00 | PLN 380.00 | PLN 341.85 | 16.35K |
| 2026-06-12 | PLN 360.00 | -6.25% | PLN 402.40 | PLN 411.00 | PLN 354.20 | 31.37K |
| 2026-06-11 | PLN 384.00 | +6.96% | PLN 357.00 | PLN 398.00 | PLN 352.05 | 32.04K |
| 2026-06-10 | PLN 359.00 | -1.64% | PLN 364.95 | PLN 374.00 | PLN 344.00 | 13.32K |
| 2026-06-09 | PLN 365.00 | -1.88% | PLN 386.25 | PLN 396.05 | PLN 358.00 | 13.50K |
| 2026-06-08 | PLN 372.00 | +0.74% | PLN 351.00 | PLN 377.00 | PLN 333.00 | 29.88K |
| 2026-06-05 | PLN 369.25 | -0.74% | PLN 380.00 | PLN 399.95 | PLN 350.00 | 35.00K |
| 2026-06-03 | PLN 372.00 | -0.80% | PLN 365.00 | PLN 390.00 | PLN 351.00 | 54.98K |
| 2026-06-02 | PLN 375.00 | -10.70% | PLN 406.95 | PLN 424.00 | PLN 363.00 | 76.92K |
| 2026-06-01 | PLN 419.95 | -7.50% | PLN 456.00 | PLN 456.00 | PLN 387.20 | 56.85K |
| 2026-05-29 | PLN 454.00 | +14.76% | PLN 401.55 | PLN 485.85 | PLN 398.00 | 92.55K |