CCC S.A. (WSE:CCC)
Poland · Delayed Price · Currency is PLN 183.30
-6.90 (-3.63%)
Aug 5, 2025, 5:03 PM CET
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 191.90 | 191.90 | 183.30 | 183.30 | 183.30 | -3.63% | 330,957 |
| 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 |
| Jul 7, 2025 | 200.00 | 201.70 | 197.30 | 199.30 | 199.30 | 0.20% | 200,563 |
| Jul 4, 2025 | 200.30 | 200.30 | 195.40 | 198.90 | 198.90 | -0.75% | 152,876 |
| Jul 3, 2025 | 202.50 | 208.60 | 200.40 | 200.40 | 200.40 | -0.55% | 1,200,736 |
| Jul 2, 2025 | 201.70 | 202.50 | 197.00 | 201.50 | 201.50 | -0.10% | 191,958 |
| Jul 1, 2025 | 204.20 | 204.90 | 200.90 | 201.70 | 201.70 | -1.37% | 235,753 |
| Jun 30, 2025 | 205.30 | 208.90 | 203.70 | 204.50 | 204.50 | 0.94% | 510,005 |
| Jun 27, 2025 | 198.00 | 206.10 | 196.50 | 202.60 | 202.60 | 3.50% | 675,068 |
| Jun 26, 2025 | 187.45 | 196.50 | 186.00 | 195.75 | 195.75 | 5.81% | 486,964 |
| Jun 25, 2025 | 180.60 | 188.65 | 180.05 | 185.00 | 185.00 | 2.44% | 442,265 |
| Jun 24, 2025 | 187.70 | 188.50 | 178.60 | 180.60 | 180.60 | -1.31% | 310,281 |
| Jun 23, 2025 | 184.65 | 185.10 | 181.75 | 183.00 | 183.00 | -1.11% | 180,963 |
| Jun 20, 2025 | 182.05 | 187.50 | 180.75 | 185.05 | 185.05 | 1.62% | 678,717 |
| Jun 18, 2025 | 185.00 | 186.10 | 179.65 | 182.10 | 182.10 | -2.25% | 226,510 |
| Jun 17, 2025 | 190.50 | 191.00 | 184.00 | 186.30 | 186.30 | -2.10% | 374,249 |
| Jun 16, 2025 | 196.00 | 197.15 | 190.30 | 190.30 | 190.30 | -2.59% | 344,859 |
| Jun 13, 2025 | 196.00 | 200.30 | 192.50 | 195.35 | 195.35 | -0.15% | 480,623 |
| Jun 12, 2025 | 200.00 | 200.10 | 190.55 | 195.65 | 195.65 | -1.86% | 401,721 |
| Jun 11, 2025 | 198.55 | 200.80 | 193.00 | 199.35 | 199.35 | 0.40% | 563,983 |
| Jun 10, 2025 | 202.00 | 203.10 | 193.65 | 198.55 | 198.55 | -1.07% | 424,575 |
| Jun 9, 2025 | 200.00 | 202.80 | 196.10 | 200.70 | 200.70 | 1.49% | 376,095 |
| Jun 6, 2025 | 202.00 | 202.70 | 196.20 | 197.75 | 197.75 | -2.01% | 543,965 |
| Jun 5, 2025 | 213.30 | 214.20 | 201.50 | 201.80 | 201.80 | -5.35% | 619,355 |
| Jun 4, 2025 | 212.80 | 216.40 | 210.90 | 213.20 | 213.20 | 1.09% | 459,231 |
| Jun 3, 2025 | 214.80 | 215.90 | 206.00 | 210.90 | 210.90 | -0.52% | 263,282 |
| Jun 2, 2025 | 216.20 | 219.80 | 210.00 | 212.00 | 212.00 | -2.93% | 336,189 |
| May 30, 2025 | 220.00 | 220.80 | 216.20 | 218.40 | 218.40 | -0.18% | 6,138,617 |
| May 29, 2025 | 229.90 | 232.50 | 218.30 | 218.80 | 218.80 | -4.66% | 742,252 |
| May 28, 2025 | 238.50 | 241.50 | 228.30 | 229.50 | 229.50 | -3.65% | 677,318 |
| May 27, 2025 | 236.40 | 239.80 | 234.80 | 238.20 | 238.20 | 1.23% | 526,348 |