Coal Energy S.A. (WSE:CLE)
Poland · Delayed Price · Currency is PLN 2.370
-0.130 (-5.20%)
Sep 12, 2025, 5:01 PM CET
Coal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.50 | 2.50 | 2.34 | 2.37 | 2.37 | -5.20% | 90,539 |
| Sep 11, 2025 | 2.44 | 2.54 | 2.32 | 2.50 | 2.50 | 2.88% | 53,245 |
| Sep 10, 2025 | 2.50 | 2.50 | 2.35 | 2.43 | 2.43 | -3.57% | 138,284 |
| Sep 9, 2025 | 2.58 | 2.61 | 2.50 | 2.52 | 2.52 | -2.33% | 116,389 |
| Sep 8, 2025 | 2.80 | 2.80 | 2.55 | 2.58 | 2.58 | -7.86% | 179,679 |
| Sep 5, 2025 | 2.85 | 2.89 | 2.74 | 2.80 | 2.80 | -0.36% | 207,893 |
| Sep 4, 2025 | 2.67 | 2.86 | 2.56 | 2.81 | 2.81 | 6.44% | 178,486 |
| Sep 3, 2025 | 2.62 | 2.72 | 2.54 | 2.64 | 2.64 | 1.93% | 79,452 |
| Sep 2, 2025 | 2.59 | 2.60 | 2.50 | 2.59 | 2.59 | 1.97% | 64,603 |
| Sep 1, 2025 | 2.71 | 2.71 | 2.52 | 2.54 | 2.54 | -6.62% | 157,695 |
| Aug 29, 2025 | 2.75 | 2.76 | 2.63 | 2.72 | 2.72 | -0.73% | 106,775 |
| Aug 28, 2025 | 2.70 | 2.75 | 2.67 | 2.74 | 2.74 | 1.48% | 64,727 |
| Aug 27, 2025 | 2.74 | 2.74 | 2.63 | 2.70 | 2.70 | -1.10% | 92,980 |
| Aug 26, 2025 | 2.81 | 2.81 | 2.65 | 2.73 | 2.73 | -1.80% | 144,504 |
| Aug 25, 2025 | 2.79 | 2.85 | 2.67 | 2.78 | 2.78 | -1.77% | 139,569 |
| 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 |