Columbus Energy S.A. (WSE:CLC)
Poland · Delayed Price · Currency is PLN 2.725
-0.060 (-2.15%)
Sep 25, 2026, 12:36 PM CET
Columbus Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2.81 | 2.81 | 2.69 | 2.79 | 2.79 | -0.54% | 19,688 |
| Sep 23, 2026 | 2.81 | 2.82 | 2.77 | 2.80 | 2.80 | -0.53% | 6,493 |
| Sep 22, 2026 | 2.77 | 2.86 | 2.76 | 2.82 | 2.82 | -1.05% | 16,192 |
| Sep 21, 2026 | 2.75 | 2.88 | 2.75 | 2.85 | 2.85 | 2.89% | 29,749 |
| Sep 18, 2026 | 2.72 | 2.80 | 2.71 | 2.77 | 2.77 | -0.54% | 15,945 |
| Sep 17, 2026 | 2.68 | 2.82 | 2.68 | 2.78 | 2.78 | 3.93% | 15,370 |
| Sep 16, 2026 | 2.85 | 2.85 | 2.68 | 2.68 | 2.68 | -4.29% | 19,419 |
| Sep 15, 2026 | 2.87 | 2.92 | 2.74 | 2.80 | 2.80 | -2.27% | 41,549 |
| Sep 14, 2026 | 2.99 | 2.99 | 2.86 | 2.86 | 2.86 | -2.72% | 21,600 |
| Sep 11, 2026 | 2.92 | 2.99 | 2.88 | 2.94 | 2.94 | 0.68% | 17,376 |
| Sep 10, 2026 | 2.99 | 3.00 | 2.92 | 2.92 | 2.92 | -2.01% | 32,409 |
| Sep 9, 2026 | 3.05 | 3.07 | 2.98 | 2.98 | 2.98 | -2.13% | 22,965 |
| Sep 8, 2026 | 3.02 | 3.07 | 2.95 | 3.05 | 3.05 | 0.66% | 17,766 |
| Sep 7, 2026 | 3.03 | 3.07 | 2.95 | 3.03 | 3.03 | -0.82% | 47,489 |
| Sep 4, 2026 | 3.03 | 3.05 | 2.95 | 3.05 | 3.05 | 1.16% | 42,157 |
| Sep 3, 2026 | 2.91 | 3.10 | 2.90 | 3.02 | 3.02 | 3.97% | 88,432 |
| Sep 2, 2026 | 3.02 | 3.02 | 2.90 | 2.90 | 2.90 | -4.76% | 94,079 |
| Sep 1, 2026 | 3.10 | 3.17 | 2.96 | 3.05 | 3.05 | -3.64% | 122,836 |
| Aug 31, 2026 | 3.18 | 3.23 | 3.10 | 3.16 | 3.16 | -3.66% | 69,730 |
| Aug 28, 2026 | 3.31 | 3.35 | 3.20 | 3.28 | 3.28 | -1.94% | 30,709 |
| Aug 27, 2026 | 3.39 | 3.45 | 3.30 | 3.35 | 3.35 | -2.76% | 26,480 |
| Aug 26, 2026 | 3.42 | 3.48 | 3.37 | 3.44 | 3.44 | -0.72% | 20,881 |
| Aug 25, 2026 | 3.50 | 3.50 | 3.39 | 3.47 | 3.47 | 0.87% | 33,893 |
| Aug 24, 2026 | 3.31 | 3.60 | 3.31 | 3.44 | 3.44 | 3.62% | 172,658 |
| Aug 21, 2026 | 3.12 | 3.36 | 3.12 | 3.32 | 3.32 | 1.69% | 135,373 |
| Aug 20, 2026 | 3.19 | 3.37 | 3.15 | 3.26 | 3.26 | 0.62% | 73,507 |
| Aug 19, 2026 | 3.34 | 3.36 | 3.14 | 3.24 | 3.24 | -2.99% | 135,791 |
| Aug 18, 2026 | 3.40 | 3.40 | 3.24 | 3.34 | 3.34 | -1.62% | 32,433 |
| Aug 17, 2026 | 3.57 | 3.58 | 3.33 | 3.40 | 3.40 | -3.00% | 108,326 |
| Aug 14, 2026 | 3.49 | 3.77 | 3.40 | 3.50 | 3.50 | 2.19% | 317,485 |
| Aug 13, 2026 | 3.73 | 3.75 | 3.36 | 3.43 | 3.43 | -8.18% | 442,034 |
| Aug 12, 2026 | 3.89 | 3.94 | 3.55 | 3.73 | 3.73 | -3.49% | 399,622 |
| Aug 11, 2026 | 3.40 | 4.10 | 3.30 | 3.87 | 3.87 | 25.90% | 1,297,844 |
| Aug 10, 2026 | 2.40 | 3.07 | 2.38 | 3.07 | 3.07 | 28.18% | 484,549 |
| Aug 7, 2026 | 2.40 | 2.44 | 2.39 | 2.40 | 2.40 | 0.21% | 8,422 |
| Aug 6, 2026 | 2.45 | 2.45 | 2.38 | 2.39 | 2.39 | -1.24% | 12,379 |
| Aug 5, 2026 | 2.48 | 2.51 | 2.42 | 2.42 | 2.42 | -2.42% | 30,122 |
| Aug 4, 2026 | 2.49 | 2.50 | 2.41 | 2.48 | 2.48 | 0.40% | 19,700 |
| Aug 3, 2026 | 2.54 | 2.57 | 2.29 | 2.47 | 2.47 | -2.76% | 124,391 |
| Jul 31, 2026 | 2.45 | 2.55 | 2.44 | 2.54 | 2.54 | 4.10% | 50,313 |
| Jul 30, 2026 | 2.47 | 2.50 | 2.44 | 2.44 | 2.44 | -1.01% | 6,842 |
| Jul 29, 2026 | 2.50 | 2.52 | 2.45 | 2.47 | 2.47 | -1.40% | 10,953 |
| Jul 28, 2026 | 2.42 | 2.52 | 2.41 | 2.50 | 2.50 | 3.73% | 32,903 |
| Jul 27, 2026 | 2.47 | 2.49 | 2.41 | 2.41 | 2.41 | -2.82% | 23,124 |
| Jul 24, 2026 | 2.47 | 2.54 | 2.47 | 2.48 | 2.48 | -2.17% | 7,624 |
| Jul 23, 2026 | 2.55 | 2.55 | 2.47 | 2.54 | 2.54 | -0.59% | 11,987 |
| Jul 22, 2026 | 2.45 | 2.56 | 2.43 | 2.55 | 2.55 | 4.29% | 28,523 |
| Jul 21, 2026 | 2.40 | 2.47 | 2.40 | 2.45 | 2.45 | -0.81% | 15,431 |
| Jul 20, 2026 | 2.45 | 2.50 | 2.44 | 2.47 | 2.47 | -1.40% | 16,968 |
| Jul 17, 2026 | 2.48 | 2.50 | 2.46 | 2.50 | 2.50 | 1.01% | 7,633 |