Capitea S.A. (WSE:CAP)
0.4440
-0.0040 (-0.89%)
Last updated: Aug 7, 2025
Summit Materials Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | - | 0.11% | 46,986 |
Aug 7, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | - | 0.33% | 97,202 |
Aug 6, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | - | 0.11% | 64,722 |
Aug 5, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | - | -1.00% | 72,178 |
Aug 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 0.56% | 15,605 |
Aug 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -0.11% | 20,112 |
Jul 31, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | - | -0.88% | 126,534 |
Jul 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -0.66% | 84,276 |
Jul 29, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | - | 0.55% | 20,152 |
Jul 28, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | - | -1.09% | 43,591 |
Jul 25, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | - | 0.55% | 113,173 |
Jul 24, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | - | -0.65% | 203,847 |
Jul 23, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | - | -0.86% | 120,583 |
Jul 22, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | - | 0.22% | 80,740 |
Jul 21, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | - | -0.22% | 94,904 |
Jul 18, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | - | 0.87% | 143,191 |
Jul 17, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | - | -1.81% | 459,073 |
Jul 16, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | - | -0.11% | 90,135 |
Jul 15, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | - | -1.26% | 155,675 |
Jul 14, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | 0.21% | 90,168 |
Jul 11, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | - | -0.21% | 75,997 |
Jul 10, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | - | -0.31% | 121,910 |
Jul 9, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | - | -0.42% | 133,812 |
Jul 8, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | 0.31% | 127,793 |
Jul 7, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | - | 0.42% | 32,983 |
Jul 4, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | 1.71% | 91,310 |
Jul 3, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | - | 0.11% | 52,807 |
Jul 2, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | - | 0.11% | 68,525 |
Jul 1, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | - | -0.11% | 120,182 |
Jun 30, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | - | 0.43% | 170,190 |
Jun 27, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | - | -1.59% | 27,546 |
Jun 26, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | - | -1.46% | 101,535 |
Jun 25, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | -0.31% | 16,005 |
Jun 24, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | - | -0.62% | 81,928 |
Jun 23, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | - | 0.83% | 81,243 |
Jun 20, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | -0.42% | 76,709 |
Jun 18, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | - | -0.21% | 53,881 |
Jun 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | 105,705 |
Jun 16, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | - | 2.12% | 89,579 |
Jun 13, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | - | 0.75% | 59,671 |
Jun 12, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | - | -0.11% | 61,332 |
Jun 11, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | - | -0.74% | 79,144 |
Jun 10, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | - | -0.94% | 107,692 |
Jun 9, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | - | -0.93% | 71,029 |
Jun 6, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | - | 0.42% | 92,216 |
Jun 5, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | - | -0.62% | 79,034 |
Jun 4, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | - | -0.10% | 93,578 |
Jun 3, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | - | 0.73% | 151,281 |
Jun 2, 2025 | 0.49 | 0.49 | 0.46 | 0.48 | - | -1.44% | 171,553 |
May 30, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | - | 1.88% | 62,778 |