Coal Energy S.A. (WSE:CLE)
Poland · Delayed Price · Currency is PLN 2.830
-0.120 (-4.07%)
Aug 22, 2025, 5:00 PM CET
Coal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.92 | 2.93 | 2.75 | 2.83 | 2.83 | -4.07% | 345,392 |
| Aug 21, 2025 | 3.09 | 3.09 | 2.92 | 2.95 | 2.95 | -3.91% | 242,063 |
| Aug 20, 2025 | 3.25 | 3.25 | 3.06 | 3.07 | 3.07 | -1.92% | 162,934 |
| Aug 19, 2025 | 3.12 | 3.24 | 3.04 | 3.13 | 3.13 | 3.99% | 337,414 |
| Aug 18, 2025 | 3.10 | 3.20 | 2.91 | 3.01 | 3.01 | -5.94% | 431,167 |
| Aug 14, 2025 | 3.21 | 3.40 | 3.07 | 3.20 | 3.20 | - | 435,989 |
| Aug 13, 2025 | 3.16 | 3.41 | 3.10 | 3.20 | 3.20 | 0.63% | 442,047 |
| Aug 12, 2025 | 3.53 | 3.59 | 3.18 | 3.18 | 3.18 | -9.66% | 617,252 |
| Aug 11, 2025 | 3.26 | 3.67 | 3.21 | 3.52 | 3.52 | 15.03% | 1,295,674 |
| Aug 8, 2025 | 3.21 | 3.24 | 2.93 | 3.06 | 3.06 | -6.71% | 1,159,409 |
| Aug 7, 2025 | 2.66 | 3.30 | 2.66 | 3.28 | 3.28 | 28.63% | 1,432,681 |
| Aug 6, 2025 | 2.60 | 2.64 | 2.55 | 2.55 | 2.55 | -1.92% | 59,066 |
| Aug 5, 2025 | 2.69 | 2.69 | 2.53 | 2.60 | 2.60 | 1.96% | 103,990 |
| Aug 4, 2025 | 2.36 | 2.75 | 2.36 | 2.55 | 2.55 | 10.39% | 475,864 |
| Aug 1, 2025 | 2.42 | 2.46 | 2.30 | 2.31 | 2.31 | -4.55% | 97,222 |
| Jul 31, 2025 | 2.47 | 2.52 | 2.40 | 2.42 | 2.42 | -2.02% | 79,565 |
| Jul 30, 2025 | 2.45 | 2.50 | 2.36 | 2.47 | 2.47 | 0.82% | 126,029 |
| Jul 29, 2025 | 2.40 | 2.54 | 2.38 | 2.45 | 2.45 | 2.08% | 156,055 |
| Jul 28, 2025 | 2.43 | 2.43 | 2.30 | 2.40 | 2.40 | -1.23% | 105,668 |
| Jul 25, 2025 | 2.50 | 2.50 | 2.39 | 2.43 | 2.43 | -2.02% | 47,257 |
| Jul 24, 2025 | 2.62 | 2.63 | 2.39 | 2.48 | 2.48 | -3.13% | 87,851 |
| Jul 23, 2025 | 2.58 | 2.70 | 2.56 | 2.56 | 2.56 | -1.54% | 91,504 |
| Jul 22, 2025 | 2.48 | 2.70 | 2.45 | 2.60 | 2.60 | 4.00% | 197,341 |
| Jul 21, 2025 | 2.63 | 2.70 | 2.38 | 2.50 | 2.50 | - | 172,884 |
| Jul 18, 2025 | 2.29 | 2.70 | 2.29 | 2.50 | 2.50 | 9.65% | 410,025 |
| Jul 17, 2025 | 2.45 | 2.50 | 2.23 | 2.28 | 2.28 | -4.20% | 241,805 |
| Jul 16, 2025 | 2.66 | 3.00 | 2.38 | 2.38 | 2.38 | -8.46% | 1,053,080 |
| Jul 15, 2025 | 2.08 | 2.60 | 2.08 | 2.60 | 2.60 | 33.33% | 1,347,509 |
| Jul 14, 2025 | 1.84 | 1.98 | 1.80 | 1.95 | 1.95 | 5.98% | 152,478 |
| Jul 11, 2025 | 1.85 | 1.85 | 1.79 | 1.84 | 1.84 | -2.13% | 43,124 |
| Jul 10, 2025 | 1.87 | 1.90 | 1.78 | 1.88 | 1.88 | -0.53% | 99,213 |
| Jul 9, 2025 | 1.74 | 1.99 | 1.74 | 1.89 | 1.89 | 9.88% | 326,301 |
| Jul 8, 2025 | 1.72 | 1.77 | 1.71 | 1.72 | 1.72 | -1.71% | 34,447 |
| Jul 7, 2025 | 1.82 | 1.82 | 1.72 | 1.75 | 1.75 | -2.78% | 47,608 |
| Jul 4, 2025 | 1.82 | 1.84 | 1.78 | 1.80 | 1.80 | -1.10% | 16,614 |
| Jul 3, 2025 | 1.84 | 1.84 | 1.79 | 1.82 | 1.82 | 0.55% | 23,954 |
| Jul 2, 2025 | 1.85 | 1.85 | 1.78 | 1.81 | 1.81 | - | 38,259 |
| Jul 1, 2025 | 1.85 | 1.85 | 1.79 | 1.81 | 1.81 | - | 33,848 |
| Jun 30, 2025 | 1.85 | 1.85 | 1.75 | 1.81 | 1.81 | -1.09% | 122,788 |
| Jun 27, 2025 | 1.74 | 2.01 | 1.73 | 1.83 | 1.83 | 7.02% | 351,574 |
| Jun 26, 2025 | 1.77 | 1.77 | 1.69 | 1.71 | 1.71 | -3.39% | 40,418 |
| Jun 25, 2025 | 1.74 | 1.77 | 1.69 | 1.77 | 1.77 | 1.14% | 48,750 |
| Jun 24, 2025 | 1.65 | 1.76 | 1.65 | 1.75 | 1.75 | 5.42% | 68,952 |
| Jun 23, 2025 | 1.76 | 1.76 | 1.63 | 1.66 | 1.66 | -5.68% | 80,899 |
| Jun 20, 2025 | 1.77 | 1.78 | 1.66 | 1.76 | 1.76 | -0.56% | 117,203 |
| Jun 18, 2025 | 1.79 | 1.82 | 1.70 | 1.77 | 1.77 | -5.35% | 97,582 |
| Jun 17, 2025 | 1.65 | 1.93 | 1.61 | 1.87 | 1.87 | 10.65% | 227,027 |
| Jun 16, 2025 | 1.78 | 1.78 | 1.66 | 1.69 | 1.69 | -1.17% | 69,414 |
| Jun 13, 2025 | 1.94 | 1.94 | 1.69 | 1.71 | 1.71 | -14.50% | 632,195 |
| Jun 12, 2025 | 1.48 | 2.00 | 1.43 | 2.00 | 2.00 | 31.58% | 712,882 |