CCC S.A. (WSE:CCC)
Poland flag Poland · Delayed Price · Currency is PLN
165.35
-5.95 (-3.47%)
Oct 6, 2025, 5:04 PM CET

CCC S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 2025171.30173.40164.00165.35165.35-3.47%526,421
Oct 3, 2025169.80174.15167.90171.30171.301.87%964,505
Oct 2, 2025180.00182.00168.15168.15168.15-9.86%1,400,027
Oct 1, 2025182.80187.90180.45186.55186.552.67%345,865
Sep 30, 2025182.05185.00178.55181.70181.700.11%501,995
Sep 29, 2025187.70188.95181.20181.50181.50-2.94%341,795
Sep 26, 2025187.85191.60187.00187.00187.00-0.45%335,167
Sep 25, 2025191.85192.00187.20187.85187.85-1.29%336,662
Sep 24, 2025187.80191.90186.50190.30190.300.69%239,425
Sep 23, 2025187.15190.30185.50189.00189.000.99%205,031
Sep 22, 2025182.30187.15181.15187.15187.153.11%219,041
Sep 19, 2025183.95184.50180.90181.50181.50-0.82%443,634
Sep 18, 2025184.10185.50181.65183.00183.00-0.49%152,566
Sep 17, 2025183.55185.40181.25183.90183.90-0.14%230,354
Sep 16, 2025189.50190.65184.15184.15184.15-2.67%301,908
Sep 15, 2025186.75189.75184.35189.20189.202.27%323,522
Sep 12, 2025186.40188.80184.95185.00185.00-0.54%325,494
Sep 11, 2025176.00186.55175.95186.00186.005.03%685,299
Sep 10, 2025175.00178.80172.15177.10177.100.06%460,306
Sep 9, 2025179.20179.70172.55177.00177.000.68%552,248
Sep 8, 2025172.70176.15172.65175.80175.802.81%275,775
Sep 5, 2025172.50175.20170.30171.00171.00-255,730
Sep 4, 2025171.00172.80168.60171.00171.000.88%126,987
Sep 3, 2025173.00174.85169.50169.50169.50-2.14%165,113
Sep 2, 2025170.90175.35166.50173.20173.201.46%217,894
Sep 1, 2025167.70173.30167.70170.70170.702.28%296,356
Aug 29, 2025169.75169.80166.65166.90166.90-1.24%276,397
Aug 28, 2025172.50173.75167.00169.00169.00-1.63%475,234
Aug 27, 2025179.20181.30171.80171.80171.80-3.48%392,500
Aug 26, 2025177.80179.70175.00178.00178.000.11%568,628
Aug 25, 2025171.80178.70171.00177.80177.803.49%475,341
Aug 22, 2025169.80174.15168.50171.80171.801.06%293,218
Aug 21, 2025173.20173.80169.60170.00170.00-1.39%366,081
Aug 20, 2025177.85177.90172.40172.40172.40-2.65%396,828
Aug 19, 2025168.90179.10168.50177.10177.106.69%1,044,042
Aug 18, 2025167.00168.00163.70166.00166.001.22%567,093
Aug 14, 2025165.00166.25162.85164.00164.00-0.67%590,061
Aug 13, 2025166.05168.40164.85165.10165.10-0.57%378,513
Aug 12, 2025172.00174.65164.80166.05166.05-2.89%621,484
Aug 11, 2025174.15177.25171.00171.00171.00-0.38%531,898
Aug 8, 2025192.00193.80165.25171.65171.65-7.91%1,641,688
Aug 7, 2025183.00191.40181.55186.40186.400.89%667,764
Aug 6, 2025185.00185.95182.90184.75184.750.79%336,245
Aug 5, 2025191.90191.90183.30183.30183.30-3.63%331,393
Aug 4, 2025190.15190.70187.40190.20190.200.42%288,800
Aug 1, 2025194.00194.55187.70189.40189.40-2.30%261,241
Jul 31, 2025197.85198.85192.30193.85193.85-1.62%244,576
Jul 30, 2025197.00198.40193.55197.05197.050.18%242,838
Jul 29, 2025201.50202.10193.50196.70196.70-1.75%319,501
Jul 28, 2025210.50211.50199.85200.20200.20-3.98%206,175