CCC S.A. (WSE:CCC)
Poland · Delayed Price · Currency is PLN 119.60
-0.30 (-0.25%)
At close: Dec 30, 2025
CCC S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 121.00 | 122.30 | 119.90 | 121.90 | - | 1.67% | 76,524 |
| Dec 29, 2025 | 117.00 | 120.70 | 116.45 | 119.90 | 119.90 | 2.74% | 343,634 |
| Dec 23, 2025 | 116.85 | 117.90 | 113.30 | 116.70 | 116.70 | -0.13% | 899,859 |
| Dec 22, 2025 | 120.55 | 121.85 | 116.20 | 116.85 | 116.85 | -2.95% | 595,853 |
| Dec 19, 2025 | 120.15 | 124.45 | 119.90 | 120.40 | 120.40 | 0.33% | 678,192 |
| Dec 18, 2025 | 121.05 | 122.95 | 119.85 | 120.00 | 120.00 | -0.83% | 441,351 |
| Dec 17, 2025 | 116.00 | 121.00 | 110.40 | 121.00 | 121.00 | 4.36% | 1,192,173 |
| Dec 16, 2025 | 128.80 | 128.80 | 115.95 | 115.95 | 115.95 | -8.09% | 908,136 |
| Dec 15, 2025 | 123.10 | 131.85 | 122.50 | 126.15 | 126.15 | 4.30% | 1,271,122 |
| Dec 12, 2025 | 120.30 | 123.45 | 120.15 | 120.95 | 120.95 | 0.54% | 388,032 |
| Dec 11, 2025 | 121.55 | 122.65 | 119.75 | 120.30 | 120.30 | -0.62% | 382,524 |
| Dec 10, 2025 | 117.00 | 122.60 | 115.95 | 121.05 | 121.05 | 3.77% | 725,429 |
| Dec 9, 2025 | 114.85 | 117.55 | 112.15 | 116.65 | 116.65 | 1.57% | 731,763 |
| Dec 8, 2025 | 117.70 | 118.75 | 114.75 | 114.85 | 114.85 | -2.42% | 533,425 |
| Dec 5, 2025 | 117.80 | 119.30 | 116.40 | 117.70 | 117.70 | -0.13% | 500,871 |
| Dec 4, 2025 | 120.00 | 120.80 | 116.60 | 117.85 | 117.85 | -1.50% | 612,679 |
| Dec 3, 2025 | 127.60 | 127.95 | 118.35 | 119.65 | 119.65 | -6.16% | 994,805 |
| Dec 2, 2025 | 129.00 | 129.00 | 126.50 | 127.50 | 127.50 | -1.16% | 238,529 |
| Dec 1, 2025 | 134.95 | 134.95 | 128.85 | 129.00 | 129.00 | -4.52% | 401,431 |
| Nov 28, 2025 | 131.00 | 135.75 | 130.50 | 135.10 | 135.10 | 3.80% | 320,411 |
| Nov 27, 2025 | 128.00 | 131.00 | 128.00 | 130.15 | 130.15 | 1.68% | 298,944 |
| Nov 26, 2025 | 135.00 | 135.00 | 126.50 | 128.00 | 128.00 | -5.11% | 833,357 |
| Nov 25, 2025 | 136.20 | 137.80 | 133.60 | 134.90 | 134.90 | -1.03% | 357,466 |
| Nov 24, 2025 | 140.10 | 140.45 | 136.30 | 136.30 | 136.30 | -2.68% | 650,533 |
| Nov 21, 2025 | 139.00 | 140.05 | 136.85 | 140.05 | 140.05 | 0.57% | 192,992 |
| Nov 20, 2025 | 142.00 | 142.80 | 139.00 | 139.25 | 139.25 | -1.94% | 153,965 |
| Nov 19, 2025 | 142.00 | 142.00 | 139.05 | 142.00 | 142.00 | 0.71% | 221,360 |
| Nov 18, 2025 | 137.00 | 142.80 | 136.50 | 141.00 | 141.00 | 2.17% | 380,694 |
| Nov 17, 2025 | 139.50 | 140.50 | 137.90 | 138.00 | 138.00 | -0.50% | 178,976 |
| Nov 14, 2025 | 136.00 | 138.70 | 132.20 | 138.70 | 138.70 | 1.09% | 330,551 |
| Nov 13, 2025 | 137.00 | 140.55 | 135.00 | 137.20 | 137.20 | 1.40% | 439,582 |
| Nov 12, 2025 | 142.50 | 143.50 | 135.30 | 135.30 | 135.30 | -4.62% | 373,795 |
| Nov 10, 2025 | 142.00 | 144.10 | 141.60 | 141.85 | 141.85 | -0.11% | 197,968 |
| Nov 7, 2025 | 145.00 | 147.50 | 138.80 | 142.00 | 142.00 | -7.16% | 1,210,313 |
| Nov 6, 2025 | 155.00 | 155.00 | 151.50 | 152.95 | 152.95 | 0.30% | 330,125 |
| Nov 5, 2025 | 151.15 | 153.50 | 151.00 | 152.50 | 152.50 | 0.89% | 162,125 |
| Nov 4, 2025 | 155.00 | 155.30 | 151.15 | 151.15 | 151.15 | -3.02% | 148,601 |
| Nov 3, 2025 | 151.50 | 158.00 | 151.10 | 155.85 | 155.85 | 3.21% | 301,276 |
| Oct 31, 2025 | 153.00 | 153.00 | 148.85 | 151.00 | 151.00 | -0.66% | 228,867 |
| Oct 30, 2025 | 154.80 | 154.80 | 151.80 | 152.00 | 152.00 | -1.30% | 167,058 |
| Oct 29, 2025 | 150.10 | 155.30 | 147.00 | 154.00 | 154.00 | 3.36% | 528,519 |
| Oct 28, 2025 | 142.80 | 149.00 | 140.00 | 149.00 | 149.00 | 6.31% | 523,982 |
| Oct 27, 2025 | 143.00 | 143.70 | 139.55 | 140.15 | 140.15 | -0.95% | 126,769 |
| Oct 24, 2025 | 141.50 | 142.40 | 140.00 | 141.50 | 141.50 | 0.89% | 212,403 |
| Oct 23, 2025 | 143.00 | 146.30 | 139.00 | 140.25 | 140.25 | -1.51% | 432,113 |
| Oct 22, 2025 | 144.40 | 144.40 | 137.35 | 142.40 | 142.40 | -1.79% | 744,252 |
| Oct 21, 2025 | 155.00 | 155.80 | 145.00 | 145.00 | 145.00 | -5.29% | 738,961 |
| Oct 20, 2025 | 153.90 | 159.70 | 152.35 | 153.10 | 153.10 | -0.58% | 686,671 |
| Oct 17, 2025 | 146.50 | 154.40 | 144.30 | 154.00 | 154.00 | 5.48% | 640,940 |
| Oct 16, 2025 | 155.05 | 155.40 | 131.55 | 146.00 | 146.00 | -5.26% | 3,881,254 |