Columbus Energy S.A. (WSE:CLC)
Poland · Delayed Price · Currency is PLN 2.670
+0.010 (0.38%)
Jul 6, 2026, 4:48 PM CET
Columbus Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 2.65 | 2.69 | 2.61 | 2.62 | 2.62 | -1.69% | 15,360 |
| Jul 3, 2026 | 2.66 | 2.70 | 2.65 | 2.66 | 2.66 | -1.48% | 11,134 |
| Jul 2, 2026 | 2.68 | 2.73 | 2.66 | 2.70 | 2.70 | 1.12% | 19,884 |
| Jul 1, 2026 | 2.72 | 2.72 | 2.61 | 2.67 | 2.67 | -1.84% | 5,651 |
| Jun 30, 2026 | 2.80 | 2.81 | 2.60 | 2.72 | 2.72 | -2.86% | 27,600 |
| Jun 29, 2026 | 2.85 | 2.85 | 2.71 | 2.80 | 2.80 | -1.41% | 12,138 |
| Jun 26, 2026 | 2.84 | 2.84 | 2.78 | 2.84 | 2.84 | 2.16% | 7,610 |
| Jun 25, 2026 | 2.85 | 2.85 | 2.78 | 2.78 | 2.78 | -2.11% | 14,512 |
| Jun 24, 2026 | 2.74 | 2.85 | 2.70 | 2.84 | 2.84 | 1.79% | 20,296 |
| Jun 23, 2026 | 2.83 | 2.83 | 2.74 | 2.79 | 2.79 | -1.06% | 10,581 |
| Jun 22, 2026 | 2.63 | 2.83 | 2.62 | 2.82 | 2.82 | 6.21% | 81,469 |
| Jun 19, 2026 | 2.70 | 2.75 | 2.49 | 2.66 | 2.66 | 0.19% | 120,496 |
| Jun 18, 2026 | 2.80 | 2.85 | 2.65 | 2.65 | 2.65 | -2.57% | 109,089 |
| Jun 17, 2026 | 2.90 | 2.93 | 2.62 | 2.72 | 2.72 | -7.17% | 211,677 |
| Jun 16, 2026 | 2.99 | 3.02 | 2.90 | 2.93 | 2.93 | -2.17% | 34,341 |
| Jun 15, 2026 | 3.26 | 3.27 | 2.94 | 3.00 | 3.00 | -8.13% | 109,902 |
| Jun 12, 2026 | 3.35 | 3.39 | 3.18 | 3.26 | 3.26 | -3.69% | 46,246 |
| Jun 11, 2026 | 3.38 | 3.45 | 3.34 | 3.39 | 3.39 | -2.17% | 6,175 |
| Jun 10, 2026 | 3.48 | 3.49 | 3.35 | 3.46 | 3.46 | 0.44% | 5,191 |
| Jun 9, 2026 | 3.45 | 3.50 | 3.45 | 3.45 | 3.45 | 0.15% | 9,461 |
| Jun 8, 2026 | 3.42 | 3.50 | 3.27 | 3.44 | 3.44 | 0.58% | 45,887 |
| Jun 5, 2026 | 3.39 | 3.49 | 3.36 | 3.42 | 3.42 | 0.59% | 34,660 |
| Jun 3, 2026 | 3.51 | 3.60 | 3.37 | 3.40 | 3.40 | -5.56% | 44,577 |
| Jun 2, 2026 | 3.30 | 3.71 | 3.20 | 3.60 | 3.60 | -2.96% | 111,971 |
| May 4, 2026 | 3.74 | 3.75 | 3.71 | 3.71 | 3.71 | -0.80% | 4,333 |
| Apr 30, 2026 | 3.64 | 3.79 | 3.61 | 3.74 | 3.74 | 1.08% | 15,395 |
| Apr 29, 2026 | 3.74 | 3.75 | 3.61 | 3.70 | 3.70 | 0.27% | 11,513 |
| Apr 28, 2026 | 3.68 | 3.75 | 3.57 | 3.69 | 3.69 | 0.41% | 21,137 |
| Apr 27, 2026 | 3.63 | 3.69 | 3.54 | 3.68 | 3.68 | 1.38% | 32,124 |
| Apr 24, 2026 | 3.57 | 3.65 | 3.55 | 3.63 | 3.63 | -0.14% | 14,105 |
| Apr 23, 2026 | 3.70 | 3.72 | 3.53 | 3.63 | 3.63 | -2.16% | 45,353 |
| Apr 22, 2026 | 3.72 | 3.76 | 3.70 | 3.71 | 3.71 | -0.40% | 9,515 |
| Apr 21, 2026 | 3.74 | 3.82 | 3.70 | 3.73 | 3.73 | 0.13% | 28,366 |
| Apr 20, 2026 | 3.76 | 3.82 | 3.70 | 3.72 | 3.72 | -3.25% | 33,761 |
| Apr 17, 2026 | 3.82 | 3.85 | 3.74 | 3.85 | 3.85 | 0.39% | 26,655 |
| Apr 16, 2026 | 3.83 | 3.85 | 3.69 | 3.83 | 3.83 | 0.26% | 20,157 |
| 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 |