Compal Electronics, Inc. (LUX:COMEL)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 5.75
+0.05 (0.88%)
At close: Jun 12, 2026
LUX:COMEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 3, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 6.38% | - |
| Jun 2, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 9.30% | - |
| Jun 1, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 10.26% | - |
| May 29, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 9.35% | - |
| May 28, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| May 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| May 26, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| May 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 10.00% | - |
| May 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | - |
| May 21, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 10.09% | - |
| May 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| May 19, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.23% | - |
| May 18, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.32% | - |
| May 15, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -5.42% | - |
| May 14, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.23% | - |
| May 13, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 4.64% | - |
| May 12, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -3.27% | - |
| May 11, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 3.81% | - |
| May 8, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| May 7, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.29% | - |
| May 6, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| May 5, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.43% | - |
| May 4, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.87% | - |
| Apr 30, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.55% | - |
| Apr 29, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.84% | - |
| Apr 28, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.84% | - |
| Apr 27, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.83% | - |
| Apr 24, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.43% | - |
| Apr 23, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -5.00% | - |
| Apr 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | - |
| Apr 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | - |
| Apr 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Apr 17, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 3.43% | - |
| Apr 16, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Apr 15, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Apr 14, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2.18% | - |
| Apr 13, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 3.15% | - |
| Apr 10, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 3.26% | - |
| Apr 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | - |
| Apr 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 4.76% | - |
| Apr 7, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.87% | - |
| Apr 2, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |