Compal Electronics, Inc. (LUX:COMEL)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 4.660
+0.040 (0.87%)
At close: Sep 8, 2025
Compal Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Sep 9, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Sep 8, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.87% | - |
| Sep 5, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2.67% | - |
| Sep 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.35% | - |
| Sep 3, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.37% | - |
| Sep 2, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Sep 1, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.10% | - |
| Aug 29, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.74% | - |
| Aug 28, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | - |
| Aug 27, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Aug 26, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.44% | - |
| Aug 25, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Aug 22, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.88% | - |
| Aug 21, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| Aug 20, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Aug 19, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.87% | - |
| Aug 18, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.29% | - |
| Aug 15, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Aug 14, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| Aug 13, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.07% | - |
| Aug 12, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.63% | - |
| Aug 11, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Aug 8, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Aug 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Aug 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Aug 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | - |
| Aug 1, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.22% | - |
| Jul 31, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.20% | - |
| Jul 30, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | - |
| Jul 29, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -2.75% | - |
| Jul 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Jul 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jul 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jul 23, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.48% | - |
| Jul 22, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -4.31% | - |
| Jul 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.24% | - |
| Jul 18, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.40% | - |
| Jul 17, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.22% | - |
| Jul 16, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Jul 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.63% | - |
| Jul 14, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jul 11, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.82% | - |
| Jul 10, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.01% | - |
| Jul 9, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.63% | - |
| Jul 8, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Jul 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% | - |
| Jul 4, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Jul 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | - |