Columbus Energy S.A. (WSE:CLC)
Poland · Delayed Price · Currency is PLN 5.95
+0.04 (0.68%)
Oct 10, 2025, 4:44 PM CET
Columbus Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |