Compal Electronics, Inc. (LUX:COMEL)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 6.75
+0.65 (10.66%)
At close: Aug 14, 2026
LUX:COMEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 10.66% | - |
| Aug 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Aug 12, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 9.73% | - |
| Aug 11, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Aug 10, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Aug 7, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | - |
| Aug 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Aug 5, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Aug 3, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Jul 31, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 6.73% | - |
| Jul 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.70% | - |
| Jul 29, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Jul 28, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -6.96% | - |
| Jul 27, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jul 24, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Jul 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Jul 22, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Jul 21, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 3.74% | - |
| Jul 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -3.60% | - |
| Jul 17, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jul 16, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Jul 15, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Jul 14, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Jul 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jul 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | - |
| Jul 8, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Jul 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Jul 6, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Jul 3, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 2, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 1, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Jun 30, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 3.74% | - |
| Jun 29, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Jun 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -6.03% | - |
| Jun 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Jun 24, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 3.48% | - |
| Jun 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.36% | - |
| Jun 22, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jun 18, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Jun 17, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Jun 16, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Jun 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.35% | - |
| Jun 12, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Jun 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Jun 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.10% | - |
| Jun 9, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jun 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -6.87% | - |
| Jun 5, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.96% | - |
| Jun 4, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -10.00% | - |