Columbus Energy S.A. (WSE:CLC)
Poland · Delayed Price · Currency is PLN 5.49
+0.05 (0.92%)
At close: Dec 5, 2025
Columbus Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.55 | 5.69 | 5.43 | 5.49 | 5.49 | 0.92% | 84,791 |
| Dec 4, 2025 | 5.48 | 5.66 | 5.40 | 5.44 | 5.44 | -0.73% | 70,015 |
| Dec 3, 2025 | 5.50 | 5.66 | 5.37 | 5.48 | 5.48 | -0.36% | 37,916 |
| Dec 2, 2025 | 5.28 | 5.69 | 5.16 | 5.50 | 5.50 | 4.17% | 127,832 |
| Dec 1, 2025 | 5.34 | 5.50 | 4.81 | 5.28 | 5.28 | -4.00% | 234,961 |
| Nov 28, 2025 | 5.32 | 5.58 | 5.30 | 5.50 | 5.50 | -3.17% | 123,723 |
| Nov 27, 2025 | 5.69 | 5.75 | 5.43 | 5.68 | 5.68 | -0.35% | 82,201 |
| Nov 26, 2025 | 5.80 | 5.87 | 5.67 | 5.70 | 5.70 | -1.72% | 36,248 |
| Nov 25, 2025 | 5.88 | 5.95 | 5.73 | 5.80 | 5.80 | -2.68% | 46,011 |
| Nov 24, 2025 | 5.96 | 6.01 | 5.85 | 5.96 | 5.96 | 1.02% | 12,402 |
| Nov 21, 2025 | 6.04 | 6.04 | 5.90 | 5.90 | 5.90 | -1.50% | 47,272 |
| Nov 20, 2025 | 5.96 | 6.10 | 5.96 | 5.99 | 5.99 | 0.50% | 20,503 |
| Nov 19, 2025 | 6.04 | 6.24 | 5.87 | 5.96 | 5.96 | -1.32% | 125,835 |
| Nov 18, 2025 | 6.13 | 6.13 | 6.00 | 6.04 | 6.04 | -1.63% | 39,540 |
| Nov 17, 2025 | 6.18 | 6.18 | 6.05 | 6.14 | 6.14 | - | 9,882 |
| Nov 14, 2025 | 6.12 | 6.20 | 6.02 | 6.14 | 6.14 | 0.33% | 34,677 |
| Nov 13, 2025 | 6.29 | 6.29 | 6.10 | 6.12 | 6.12 | -2.70% | 79,477 |
| Nov 12, 2025 | 6.60 | 6.70 | 6.26 | 6.29 | 6.29 | -3.23% | 70,242 |
| Nov 10, 2025 | 6.70 | 6.76 | 6.38 | 6.50 | 6.50 | -0.15% | 44,182 |
| Nov 7, 2025 | 6.71 | 6.89 | 6.51 | 6.51 | 6.51 | -2.98% | 48,438 |
| Nov 6, 2025 | 6.76 | 6.90 | 6.55 | 6.71 | 6.71 | -0.74% | 56,495 |
| Nov 5, 2025 | 7.10 | 7.14 | 6.67 | 6.76 | 6.76 | -4.11% | 98,509 |
| Nov 4, 2025 | 6.99 | 7.22 | 6.84 | 7.05 | 7.05 | 6.33% | 355,943 |
| Nov 3, 2025 | 6.15 | 6.76 | 6.10 | 6.63 | 6.63 | 9.41% | 296,235 |
| Oct 31, 2025 | 6.55 | 6.68 | 6.06 | 6.06 | 6.06 | -7.06% | 114,770 |
| 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 |