Columbus Energy S.A. (WSE:CLC)
Poland · Delayed Price · Currency is PLN 6.64
+0.58 (9.57%)
Nov 3, 2025, 2:41 PM CET
Columbus Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.55 | 6.68 | 6.06 | 6.06 | 6.06 | -7.06% | 114,270 |
| Oct 30, 2025 | 6.20 | 6.72 | 6.15 | 6.52 | 6.52 | 5.16% | 183,730 |
| Oct 29, 2025 | 6.00 | 6.42 | 6.00 | 6.20 | 6.20 | 5.08% | 134,384 |
| Oct 28, 2025 | 5.90 | 6.02 | 5.85 | 5.90 | 5.90 | - | 24,846 |
| Oct 27, 2025 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | -1.01% | 18,019 |
| Oct 24, 2025 | 5.98 | 6.02 | 5.88 | 5.96 | 5.96 | 0.17% | 14,132 |
| Oct 23, 2025 | 5.99 | 6.04 | 5.86 | 5.95 | 5.95 | 1.88% | 14,875 |
| Oct 22, 2025 | 5.93 | 5.95 | 5.84 | 5.84 | 5.84 | -0.34% | 10,788 |
| Oct 21, 2025 | 5.88 | 5.97 | 5.86 | 5.86 | 5.86 | -0.68% | 17,135 |
| Oct 20, 2025 | 6.05 | 6.05 | 5.88 | 5.90 | 5.90 | -2.48% | 38,626 |
| Oct 17, 2025 | 5.90 | 6.19 | 5.90 | 6.05 | 6.05 | 3.42% | 38,058 |
| Oct 16, 2025 | 5.92 | 5.92 | 5.77 | 5.85 | 5.85 | -0.51% | 21,596 |
| Oct 15, 2025 | 5.84 | 5.92 | 5.80 | 5.88 | 5.88 | 0.34% | 17,211 |
| Oct 14, 2025 | 5.90 | 5.94 | 5.74 | 5.86 | 5.86 | -0.68% | 28,696 |
| Oct 13, 2025 | 5.91 | 5.98 | 5.90 | 5.90 | 5.90 | -0.84% | 11,803 |
| Oct 10, 2025 | 5.91 | 5.96 | 5.90 | 5.95 | 5.95 | 0.68% | 14,573 |
| Oct 9, 2025 | 5.98 | 5.98 | 5.90 | 5.91 | 5.91 | -0.67% | 29,957 |
| Oct 8, 2025 | 6.00 | 6.00 | 5.89 | 5.95 | 5.95 | -0.67% | 16,773 |
| Oct 7, 2025 | 6.00 | 6.00 | 5.88 | 5.99 | 5.99 | -0.17% | 15,714 |
| Oct 6, 2025 | 5.98 | 6.01 | 5.75 | 6.00 | 6.00 | 0.33% | 43,840 |
| Oct 3, 2025 | 6.02 | 6.06 | 5.79 | 5.98 | 5.98 | 0.50% | 64,858 |
| Oct 2, 2025 | 6.00 | 6.09 | 5.91 | 5.95 | 5.95 | -0.83% | 29,836 |
| Oct 1, 2025 | 6.13 | 6.18 | 5.85 | 6.00 | 6.00 | -0.17% | 52,383 |
| Sep 30, 2025 | 6.36 | 6.47 | 5.95 | 6.01 | 6.01 | -5.50% | 152,679 |
| Sep 29, 2025 | 6.47 | 6.50 | 6.06 | 6.36 | 6.36 | 0.16% | 81,299 |
| Sep 26, 2025 | 6.00 | 6.75 | 5.91 | 6.35 | 6.35 | 5.83% | 142,885 |
| Sep 25, 2025 | 6.00 | 6.05 | 5.91 | 6.00 | 6.00 | -0.17% | 43,250 |
| Sep 24, 2025 | 6.05 | 6.05 | 5.91 | 6.01 | 6.01 | -0.66% | 25,933 |
| Sep 23, 2025 | 6.02 | 6.15 | 5.93 | 6.05 | 6.05 | 0.50% | 35,949 |
| Sep 22, 2025 | 6.04 | 6.10 | 5.89 | 6.02 | 6.02 | 0.17% | 25,243 |
| Sep 19, 2025 | 5.86 | 6.09 | 5.86 | 6.01 | 6.01 | 1.52% | 27,204 |
| Sep 18, 2025 | 6.15 | 6.20 | 5.92 | 5.92 | 5.92 | -3.74% | 72,970 |
| Sep 17, 2025 | 6.30 | 6.93 | 6.04 | 6.15 | 6.15 | 4.95% | 524,484 |
| Sep 16, 2025 | 5.74 | 5.95 | 5.69 | 5.86 | 5.86 | 2.09% | 50,287 |
| Sep 15, 2025 | 5.71 | 5.80 | 5.70 | 5.74 | 5.74 | 0.35% | 47,026 |
| Sep 12, 2025 | 5.80 | 5.88 | 5.70 | 5.72 | 5.72 | -0.87% | 30,635 |
| Sep 11, 2025 | 5.89 | 5.92 | 5.70 | 5.77 | 5.77 | -1.87% | 46,042 |
| Sep 10, 2025 | 5.85 | 5.93 | 5.75 | 5.88 | 5.88 | -0.84% | 97,351 |
| Sep 9, 2025 | 5.99 | 5.99 | 5.86 | 5.93 | 5.93 | -0.50% | 19,066 |
| Sep 8, 2025 | 5.88 | 6.00 | 5.75 | 5.96 | 5.96 | 2.76% | 48,542 |
| Sep 5, 2025 | 5.82 | 5.95 | 5.79 | 5.80 | 5.80 | - | 64,022 |
| Sep 4, 2025 | 5.91 | 5.95 | 5.78 | 5.80 | 5.80 | -0.17% | 63,361 |
| Sep 3, 2025 | 6.15 | 6.15 | 5.81 | 5.81 | 5.81 | -5.53% | 76,521 |
| Sep 2, 2025 | 6.36 | 6.48 | 5.77 | 6.15 | 6.15 | -3.30% | 98,292 |
| Sep 1, 2025 | 6.63 | 6.67 | 6.22 | 6.36 | 6.36 | -3.93% | 31,642 |
| Aug 29, 2025 | 6.64 | 6.66 | 6.48 | 6.62 | 6.62 | -0.90% | 35,966 |
| Aug 28, 2025 | 6.60 | 6.69 | 6.60 | 6.68 | 6.68 | 1.37% | 3,439 |
| Aug 27, 2025 | 6.70 | 6.70 | 6.59 | 6.59 | 6.59 | -1.64% | 27,638 |
| Aug 26, 2025 | 6.70 | 6.84 | 6.66 | 6.70 | 6.70 | -0.89% | 21,636 |
| Aug 25, 2025 | 6.89 | 6.89 | 6.70 | 6.76 | 6.76 | -1.46% | 21,872 |