Clean&Carbon Energy S.A. (WSE:CCE)
Poland · Delayed Price · Currency is PLN 0.2900
-0.0060 (-2.03%)
Sep 5, 2025, 2:59 PM CET
Clean&Carbon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -2.03% | 14,002 |
| Sep 4, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 8.03% | 600 |
| Sep 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.20% | 2,635 |
| Sep 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.67% | 1,500 |
| Aug 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 26, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 2.04% | 10,500 |
| Aug 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.00% | 3 |
| Aug 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.04% | 10 |
| Aug 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.61% | 139 |
| Aug 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Aug 14, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 1.32% | 1,018 |
| Aug 13, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -4.43% | 4,010 |
| Aug 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1,083 |
| Aug 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 9.72% | 6 |
| Aug 7, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -9.43% | 1,934 |
| Aug 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 9.66% | 1,795 |
| Aug 5, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -8.81% | 633 |
| Aug 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jul 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.00% | 6 |
| Jul 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -5.66% | 2,800 |
| Jul 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.63% | 1,683 |
| Jul 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.90% | 10 |
| Jul 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 10.00% | 500 |
| Jul 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 1,200 |
| Jul 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -9.38% | 59 |
| Jul 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jul 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jul 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jul 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jul 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jul 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jul 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jul 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jul 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.44% | 500 |
| Jul 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.61% | 300 |
| Jul 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jul 2, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jul 1, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 17.86% | 202 |
| Jun 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -15.15% | 2,000 |
| Jun 27, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 10.00% | 19 |