CCC S.A. (WSE:CCC)
Poland · Delayed Price · Currency is PLN 185.10
-4.10 (-2.17%)
Sep 16, 2025, 4:49 PM CET
CCC S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 189.50 | 190.65 | 184.65 | 185.10 | 185.10 | -2.17% | 202,805 |
| Sep 15, 2025 | 186.75 | 189.75 | 184.35 | 189.20 | 189.20 | 2.27% | 321,822 |
| Sep 12, 2025 | 186.40 | 188.80 | 184.95 | 185.00 | 185.00 | -0.54% | 325,494 |
| Sep 11, 2025 | 176.00 | 186.55 | 175.95 | 186.00 | 186.00 | 5.03% | 685,299 |
| Sep 10, 2025 | 175.00 | 178.80 | 172.15 | 177.10 | 177.10 | 0.06% | 460,306 |
| Sep 9, 2025 | 179.20 | 179.70 | 172.55 | 177.00 | 177.00 | 0.68% | 552,248 |
| Sep 8, 2025 | 172.70 | 176.15 | 172.65 | 175.80 | 175.80 | 2.81% | 275,775 |
| Sep 5, 2025 | 172.50 | 175.20 | 170.30 | 171.00 | 171.00 | - | 255,730 |
| Sep 4, 2025 | 171.00 | 172.80 | 168.60 | 171.00 | 171.00 | 0.88% | 126,987 |
| Sep 3, 2025 | 173.00 | 174.85 | 169.50 | 169.50 | 169.50 | -2.14% | 165,113 |
| Sep 2, 2025 | 170.90 | 175.35 | 166.50 | 173.20 | 173.20 | 1.46% | 217,894 |
| Sep 1, 2025 | 167.70 | 173.30 | 167.70 | 170.70 | 170.70 | 2.28% | 296,356 |
| Aug 29, 2025 | 169.75 | 169.80 | 166.65 | 166.90 | 166.90 | -1.24% | 276,397 |
| Aug 28, 2025 | 172.50 | 173.75 | 167.00 | 169.00 | 169.00 | -1.63% | 475,234 |
| Aug 27, 2025 | 179.20 | 181.30 | 171.80 | 171.80 | 171.80 | -3.48% | 392,500 |
| Aug 26, 2025 | 177.80 | 179.70 | 175.00 | 178.00 | 178.00 | 0.11% | 568,628 |
| Aug 25, 2025 | 171.80 | 178.70 | 171.00 | 177.80 | 177.80 | 3.49% | 475,341 |
| Aug 22, 2025 | 169.80 | 174.15 | 168.50 | 171.80 | 171.80 | 1.06% | 293,218 |
| Aug 21, 2025 | 173.20 | 173.80 | 169.60 | 170.00 | 170.00 | -1.39% | 366,081 |
| Aug 20, 2025 | 177.85 | 177.90 | 172.40 | 172.40 | 172.40 | -2.65% | 396,828 |
| Aug 19, 2025 | 168.90 | 179.10 | 168.50 | 177.10 | 177.10 | 6.69% | 1,044,042 |
| Aug 18, 2025 | 167.00 | 168.00 | 163.70 | 166.00 | 166.00 | 1.22% | 567,093 |
| Aug 14, 2025 | 165.00 | 166.25 | 162.85 | 164.00 | 164.00 | -0.67% | 590,061 |
| Aug 13, 2025 | 166.05 | 168.40 | 164.85 | 165.10 | 165.10 | -0.57% | 378,513 |
| Aug 12, 2025 | 172.00 | 174.65 | 164.80 | 166.05 | 166.05 | -2.89% | 621,484 |
| Aug 11, 2025 | 174.15 | 177.25 | 171.00 | 171.00 | 171.00 | -0.38% | 531,898 |
| Aug 8, 2025 | 192.00 | 193.80 | 165.25 | 171.65 | 171.65 | -7.91% | 1,641,688 |
| Aug 7, 2025 | 183.00 | 191.40 | 181.55 | 186.40 | 186.40 | 0.89% | 667,764 |
| Aug 6, 2025 | 185.00 | 185.95 | 182.90 | 184.75 | 184.75 | 0.79% | 336,245 |
| Aug 5, 2025 | 191.90 | 191.90 | 183.30 | 183.30 | 183.30 | -3.63% | 331,393 |
| Aug 4, 2025 | 190.15 | 190.70 | 187.40 | 190.20 | 190.20 | 0.42% | 288,800 |
| Aug 1, 2025 | 194.00 | 194.55 | 187.70 | 189.40 | 189.40 | -2.30% | 261,241 |
| Jul 31, 2025 | 197.85 | 198.85 | 192.30 | 193.85 | 193.85 | -1.62% | 244,576 |
| Jul 30, 2025 | 197.00 | 198.40 | 193.55 | 197.05 | 197.05 | 0.18% | 242,838 |
| Jul 29, 2025 | 201.50 | 202.10 | 193.50 | 196.70 | 196.70 | -1.75% | 319,501 |
| Jul 28, 2025 | 210.50 | 211.50 | 199.85 | 200.20 | 200.20 | -3.98% | 206,175 |
| Jul 25, 2025 | 209.00 | 209.40 | 206.20 | 208.50 | 208.50 | -0.24% | 113,793 |
| Jul 24, 2025 | 210.70 | 210.70 | 206.30 | 209.00 | 209.00 | 0.19% | 125,349 |
| Jul 23, 2025 | 210.60 | 212.10 | 208.60 | 208.60 | 208.60 | 0.10% | 252,533 |
| Jul 22, 2025 | 208.00 | 210.80 | 206.90 | 208.40 | 208.40 | -0.62% | 193,292 |
| Jul 21, 2025 | 213.90 | 215.00 | 207.80 | 209.70 | 209.70 | -1.96% | 156,492 |
| Jul 18, 2025 | 200.00 | 213.90 | 200.00 | 213.90 | 213.90 | 7.51% | 539,701 |
| Jul 17, 2025 | 194.05 | 199.45 | 193.00 | 198.95 | 198.95 | 2.47% | 141,526 |
| Jul 16, 2025 | 192.85 | 195.60 | 191.50 | 194.15 | 194.15 | 1.01% | 170,674 |
| Jul 15, 2025 | 192.40 | 194.15 | 190.30 | 192.20 | 192.20 | -0.34% | 223,657 |
| Jul 14, 2025 | 192.35 | 194.60 | 191.05 | 192.85 | 192.85 | -0.90% | 219,017 |
| Jul 11, 2025 | 200.20 | 201.80 | 193.60 | 194.60 | 194.60 | -2.89% | 275,678 |
| Jul 10, 2025 | 204.00 | 205.20 | 199.95 | 200.40 | 200.40 | -1.18% | 236,794 |
| Jul 9, 2025 | 199.50 | 205.00 | 196.00 | 202.80 | 202.80 | 1.65% | 134,671 |
| Jul 8, 2025 | 199.05 | 202.20 | 194.75 | 199.50 | 199.50 | 0.10% | 214,359 |