Columbus Energy S.A. (WSE:CLC)
Poland · Delayed Price · Currency is PLN 6.62
-0.06 (-0.90%)
Aug 29, 2025, 5:00 PM CET
Columbus Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 6.88 | 6.88 | 6.77 | 6.86 | 6.86 | -0.58% | 12,702 |
| Aug 21, 2025 | 6.87 | 6.95 | 6.82 | 6.90 | 6.90 | 0.44% | 19,998 |
| Aug 20, 2025 | 6.87 | 7.00 | 6.74 | 6.87 | 6.87 | 0.88% | 40,741 |
| Aug 19, 2025 | 6.91 | 6.94 | 6.76 | 6.81 | 6.81 | -1.45% | 25,185 |
| Aug 18, 2025 | 6.75 | 7.00 | 6.69 | 6.91 | 6.91 | 2.22% | 86,961 |
| Aug 14, 2025 | 6.80 | 6.80 | 6.69 | 6.76 | 6.76 | -0.73% | 22,022 |
| Aug 13, 2025 | 6.79 | 6.86 | 6.70 | 6.81 | 6.81 | 1.64% | 52,164 |
| Aug 12, 2025 | 6.80 | 6.80 | 6.69 | 6.70 | 6.70 | -1.47% | 21,763 |
| Aug 11, 2025 | 6.88 | 6.88 | 6.75 | 6.80 | 6.80 | - | 11,572 |
| Aug 8, 2025 | 6.67 | 6.95 | 6.66 | 6.80 | 6.80 | 1.19% | 91,506 |
| Aug 7, 2025 | 6.66 | 6.76 | 6.66 | 6.72 | 6.72 | 0.30% | 21,137 |
| Aug 6, 2025 | 6.74 | 6.80 | 6.65 | 6.70 | 6.70 | -0.45% | 23,917 |
| Aug 5, 2025 | 6.68 | 6.75 | 6.65 | 6.73 | 6.73 | - | 13,991 |
| Aug 4, 2025 | 6.62 | 6.73 | 6.59 | 6.73 | 6.73 | 1.05% | 14,556 |
| Aug 1, 2025 | 6.79 | 6.79 | 6.59 | 6.66 | 6.66 | -1.91% | 35,171 |
| Jul 31, 2025 | 6.66 | 6.89 | 6.66 | 6.79 | 6.79 | 1.49% | 36,510 |
| Jul 30, 2025 | 6.70 | 6.75 | 6.64 | 6.69 | 6.69 | - | 18,542 |
| Jul 29, 2025 | 6.66 | 6.83 | 6.61 | 6.69 | 6.69 | - | 65,210 |
| Jul 28, 2025 | 6.80 | 6.88 | 6.65 | 6.69 | 6.69 | -1.18% | 42,704 |
| Jul 25, 2025 | 6.72 | 6.80 | 6.68 | 6.77 | 6.77 | 0.59% | 24,261 |
| Jul 24, 2025 | 6.76 | 6.82 | 6.57 | 6.73 | 6.73 | -0.44% | 57,923 |
| Jul 23, 2025 | 6.72 | 6.86 | 6.70 | 6.76 | 6.76 | -0.59% | 20,557 |
| Jul 22, 2025 | 6.82 | 6.88 | 6.71 | 6.80 | 6.80 | -1.45% | 64,656 |
| Jul 21, 2025 | 6.94 | 7.09 | 6.80 | 6.90 | 6.90 | -0.43% | 63,085 |
| Jul 18, 2025 | 6.66 | 7.12 | 6.66 | 6.93 | 6.93 | 3.74% | 120,192 |
| Jul 17, 2025 | 6.84 | 6.84 | 6.68 | 6.68 | 6.68 | -1.62% | 43,368 |
| Jul 16, 2025 | 6.75 | 6.91 | 6.69 | 6.79 | 6.79 | 0.74% | 62,945 |
| Jul 15, 2025 | 6.94 | 7.00 | 6.69 | 6.74 | 6.74 | -2.74% | 65,590 |
| Jul 14, 2025 | 6.73 | 7.05 | 6.73 | 6.93 | 6.93 | 2.67% | 53,173 |
| Jul 11, 2025 | 6.74 | 6.90 | 6.70 | 6.75 | 6.75 | 0.15% | 53,818 |
| Jul 10, 2025 | 6.75 | 6.90 | 6.67 | 6.74 | 6.74 | -1.89% | 93,381 |
| Jul 9, 2025 | 6.88 | 6.93 | 6.70 | 6.87 | 6.87 | 1.18% | 57,919 |
| Jul 8, 2025 | 6.85 | 6.99 | 6.67 | 6.79 | 6.79 | -1.59% | 85,176 |
| Jul 7, 2025 | 7.14 | 7.18 | 6.60 | 6.90 | 6.90 | -2.95% | 103,659 |
| Jul 4, 2025 | 7.10 | 7.16 | 7.01 | 7.11 | 7.11 | 0.57% | 16,276 |
| Jul 3, 2025 | 7.15 | 7.23 | 6.98 | 7.07 | 7.07 | - | 60,762 |
| Jul 2, 2025 | 7.05 | 7.24 | 7.00 | 7.07 | 7.07 | 0.43% | 62,290 |
| Jul 1, 2025 | 7.59 | 7.59 | 6.90 | 7.04 | 7.04 | -7.25% | 206,419 |
| Jun 30, 2025 | 7.57 | 7.63 | 7.42 | 7.59 | 7.59 | -0.13% | 77,267 |
| Jun 27, 2025 | 7.50 | 7.67 | 7.40 | 7.60 | 7.60 | 1.60% | 116,609 |
| Jun 26, 2025 | 7.70 | 7.85 | 7.44 | 7.48 | 7.48 | -0.27% | 105,943 |
| Jun 25, 2025 | 7.22 | 8.19 | 7.20 | 7.50 | 7.50 | 4.46% | 451,232 |
| Jun 24, 2025 | 6.99 | 7.27 | 6.99 | 7.18 | 7.18 | 4.06% | 123,641 |
| Jun 23, 2025 | 7.11 | 7.27 | 6.68 | 6.90 | 6.90 | -5.87% | 116,164 |
| Jun 20, 2025 | 7.15 | 7.37 | 7.01 | 7.33 | 7.33 | 2.66% | 87,175 |