Columbus Energy S.A. (WSE:CLC)
Poland · Delayed Price · Currency is PLN 3.830
+0.010 (0.26%)
Apr 16, 2026, 4:48 PM CET
Columbus Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 3.83 | 3.83 | 3.69 | 3.81 | - | -0.26% | 7,750 |
| Apr 15, 2026 | 3.71 | 3.83 | 3.70 | 3.82 | 3.82 | 1.46% | 22,754 |
| Apr 14, 2026 | 3.77 | 3.78 | 3.70 | 3.77 | 3.77 | -0.13% | 13,324 |
| Apr 13, 2026 | 3.77 | 3.80 | 3.74 | 3.77 | 3.77 | -0.79% | 9,548 |
| Apr 10, 2026 | 3.84 | 3.85 | 3.76 | 3.80 | 3.80 | 0.26% | 20,203 |
| Apr 9, 2026 | 3.81 | 3.85 | 3.78 | 3.79 | 3.79 | -0.26% | 12,356 |
| Apr 8, 2026 | 3.86 | 4.00 | 3.80 | 3.80 | 3.80 | -2.81% | 22,009 |
| Apr 7, 2026 | 3.83 | 4.00 | 3.82 | 3.91 | 3.91 | 1.03% | 44,807 |
| Apr 2, 2026 | 3.78 | 3.90 | 3.78 | 3.87 | 3.87 | 1.71% | 8,975 |
| Apr 1, 2026 | 3.93 | 4.05 | 3.79 | 3.81 | 3.81 | -5.58% | 59,815 |
| Mar 31, 2026 | 3.99 | 4.08 | 3.89 | 4.03 | 4.03 | 1.26% | 77,593 |
| Mar 30, 2026 | 3.68 | 3.99 | 3.65 | 3.98 | 3.98 | 6.99% | 96,413 |
| Mar 27, 2026 | 3.60 | 3.72 | 3.43 | 3.72 | 3.72 | -0.27% | 141,165 |
| Mar 26, 2026 | 3.80 | 3.88 | 3.56 | 3.73 | 3.73 | -2.86% | 155,671 |
| Mar 25, 2026 | 3.90 | 3.95 | 3.84 | 3.84 | 3.84 | -1.54% | 42,292 |
| Mar 24, 2026 | 3.95 | 4.00 | 3.81 | 3.90 | 3.90 | -1.27% | 27,233 |
| Mar 23, 2026 | 4.07 | 4.07 | 3.78 | 3.95 | 3.95 | -1.25% | 92,888 |
| Mar 20, 2026 | 4.09 | 4.12 | 3.90 | 4.00 | 4.00 | -1.23% | 34,147 |
| Mar 19, 2026 | 4.25 | 4.27 | 3.85 | 4.05 | 4.05 | -4.71% | 117,013 |
| Mar 18, 2026 | 4.20 | 4.35 | 4.00 | 4.25 | 4.25 | 1.19% | 96,088 |
| Mar 17, 2026 | 4.30 | 4.30 | 4.10 | 4.20 | 4.20 | -2.33% | 40,995 |
| Mar 16, 2026 | 4.36 | 4.44 | 4.25 | 4.30 | 4.30 | -3.37% | 24,621 |
| Mar 13, 2026 | 4.63 | 4.63 | 4.36 | 4.45 | 4.45 | -3.89% | 22,627 |
| Mar 12, 2026 | 4.56 | 4.63 | 4.40 | 4.63 | 4.63 | 2.89% | 26,917 |
| Mar 11, 2026 | 4.59 | 4.63 | 4.40 | 4.50 | 4.50 | -1.96% | 15,136 |
| Mar 10, 2026 | 4.65 | 4.66 | 4.59 | 4.59 | 4.59 | -1.40% | 7,630 |
| Mar 9, 2026 | 4.74 | 4.74 | 4.59 | 4.66 | 4.66 | -0.85% | 5,843 |
| Mar 6, 2026 | 4.60 | 4.74 | 4.58 | 4.70 | 4.70 | 2.07% | 13,628 |
| Mar 5, 2026 | 4.60 | 4.76 | 4.60 | 4.60 | 4.60 | 0.44% | 20,684 |
| Mar 4, 2026 | 4.52 | 4.67 | 4.52 | 4.58 | 4.58 | 1.33% | 11,621 |
| Mar 3, 2026 | 4.72 | 4.73 | 4.49 | 4.52 | 4.52 | -4.44% | 51,988 |
| Mar 2, 2026 | 4.80 | 4.85 | 4.61 | 4.73 | 4.73 | -3.47% | 49,246 |
| Feb 27, 2026 | 5.12 | 5.40 | 4.81 | 4.90 | 4.90 | -2.00% | 372,384 |
| Feb 26, 2026 | 4.30 | 5.05 | 4.27 | 5.00 | 5.00 | 17.65% | 377,951 |
| Feb 25, 2026 | 4.18 | 4.26 | 4.17 | 4.25 | 4.25 | 2.66% | 39,316 |
| Feb 24, 2026 | 4.05 | 4.19 | 4.05 | 4.14 | 4.14 | 2.22% | 49,994 |
| Feb 23, 2026 | 4.07 | 4.09 | 3.97 | 4.05 | 4.05 | -0.49% | 59,830 |
| Feb 20, 2026 | 4.15 | 4.20 | 3.90 | 4.07 | 4.07 | -5.02% | 339,733 |
| Feb 19, 2026 | 4.52 | 4.52 | 4.13 | 4.29 | 4.29 | -6.24% | 462,286 |
| Feb 18, 2026 | 4.63 | 4.64 | 4.51 | 4.57 | 4.57 | -1.30% | 45,700 |
| Feb 17, 2026 | 4.73 | 4.73 | 4.63 | 4.63 | 4.63 | -2.32% | 30,637 |
| Feb 16, 2026 | 4.69 | 4.75 | 4.64 | 4.74 | 4.74 | 1.07% | 41,639 |
| Feb 13, 2026 | 4.70 | 4.71 | 4.65 | 4.69 | 4.69 | -0.42% | 25,650 |
| Feb 12, 2026 | 4.68 | 4.77 | 4.68 | 4.71 | 4.71 | 0.11% | 9,216 |
| Feb 11, 2026 | 4.63 | 4.77 | 4.60 | 4.71 | 4.71 | 1.73% | 35,186 |
| Feb 10, 2026 | 4.72 | 4.77 | 4.62 | 4.63 | 4.63 | -2.01% | 29,408 |
| Feb 9, 2026 | 4.57 | 4.79 | 4.50 | 4.72 | 4.72 | 3.28% | 59,527 |
| Feb 6, 2026 | 4.54 | 4.58 | 4.52 | 4.57 | 4.57 | 0.66% | 30,817 |
| Feb 5, 2026 | 4.75 | 4.77 | 4.54 | 4.54 | 4.54 | -3.40% | 40,546 |
| Feb 4, 2026 | 4.68 | 4.79 | 4.64 | 4.70 | 4.70 | 0.53% | 32,099 |