Coal Energy S.A. (WSE:CLE)
Poland · Delayed Price · Currency is PLN 1.874
-0.046 (-2.40%)
Sep 18, 2026, 4:48 PM CET
Coal Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.91 | 1.91 | 1.84 | 1.87 | 1.87 | -2.40% | 21,971 |
| Sep 17, 2026 | 1.93 | 1.94 | 1.85 | 1.92 | 1.92 | -0.52% | 15,767 |
| Sep 16, 2026 | 1.89 | 1.96 | 1.85 | 1.93 | 1.93 | 2.88% | 67,502 |
| Sep 15, 2026 | 1.90 | 1.92 | 1.80 | 1.88 | 1.88 | -1.11% | 31,761 |
| Sep 14, 2026 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | -0.11% | 27,447 |
| Sep 11, 2026 | 1.91 | 1.91 | 1.82 | 1.90 | 1.90 | -0.05% | 11,535 |
| Sep 10, 2026 | 1.96 | 1.98 | 1.83 | 1.90 | 1.90 | -3.06% | 136,018 |
| Sep 9, 2026 | 1.98 | 1.98 | 1.91 | 1.96 | 1.96 | -0.96% | 75,983 |
| Sep 8, 2026 | 2.08 | 2.08 | 1.87 | 1.98 | 1.98 | -7.95% | 271,136 |
| Sep 7, 2026 | 1.90 | 2.20 | 1.86 | 2.15 | 2.15 | 16.72% | 471,249 |
| Sep 4, 2026 | 1.78 | 1.95 | 1.75 | 1.84 | 1.84 | 3.48% | 244,142 |
| Sep 3, 2026 | 1.80 | 1.80 | 1.71 | 1.78 | 1.78 | -1.06% | 74,630 |
| Sep 2, 2026 | 1.80 | 1.80 | 1.75 | 1.80 | 1.80 | -0.06% | 21,100 |
| Sep 1, 2026 | 1.78 | 1.82 | 1.75 | 1.80 | 1.80 | 1.12% | 30,992 |
| Aug 31, 2026 | 1.79 | 1.84 | 1.75 | 1.78 | 1.78 | -0.56% | 92,132 |
| Aug 28, 2026 | 1.84 | 1.84 | 1.76 | 1.79 | 1.79 | -0.11% | 88,802 |
| Aug 27, 2026 | 1.76 | 2.08 | 1.72 | 1.79 | 1.79 | 2.40% | 289,071 |
| Aug 26, 2026 | 1.79 | 1.79 | 1.67 | 1.75 | 1.75 | -2.07% | 116,772 |
| Aug 25, 2026 | 1.80 | 1.82 | 1.75 | 1.79 | 1.79 | -0.56% | 43,648 |
| Aug 24, 2026 | 1.80 | 1.80 | 1.75 | 1.80 | 1.80 | -0.17% | 63,582 |
| Aug 21, 2026 | 1.79 | 1.80 | 1.75 | 1.80 | 1.80 | 0.45% | 51,444 |
| Aug 20, 2026 | 1.80 | 1.82 | 1.77 | 1.79 | 1.79 | 0.11% | 46,015 |
| Aug 19, 2026 | 1.82 | 1.84 | 1.79 | 1.79 | 1.79 | -0.56% | 49,350 |
| Aug 18, 2026 | 1.83 | 1.84 | 1.80 | 1.80 | 1.80 | -1.10% | 60,015 |
| Aug 17, 2026 | 1.83 | 1.87 | 1.82 | 1.82 | 1.82 | -2.88% | 45,671 |
| Aug 14, 2026 | 1.87 | 1.88 | 1.83 | 1.87 | 1.87 | 0.43% | 56,532 |
| Aug 13, 2026 | 1.88 | 1.90 | 1.83 | 1.87 | 1.87 | 1.63% | 57,923 |
| Aug 12, 2026 | 1.83 | 1.89 | 1.83 | 1.84 | 1.84 | -1.82% | 42,166 |
| Aug 11, 2026 | 1.85 | 1.88 | 1.82 | 1.87 | 1.87 | 1.08% | 56,550 |
| Aug 10, 2026 | 1.85 | 1.88 | 1.81 | 1.85 | 1.85 | -1.49% | 78,120 |
| Aug 7, 2026 | 1.88 | 1.92 | 1.85 | 1.88 | 1.88 | 0.97% | 54,322 |
| Aug 6, 2026 | 1.93 | 1.93 | 1.84 | 1.86 | 1.86 | -1.06% | 62,691 |
| Aug 5, 2026 | 1.93 | 1.95 | 1.88 | 1.88 | 1.88 | -2.74% | 67,224 |
| Aug 4, 2026 | 1.95 | 1.99 | 1.93 | 1.93 | 1.93 | -2.86% | 57,375 |
| Aug 3, 2026 | 1.97 | 2.02 | 1.95 | 1.99 | 1.99 | 0.81% | 41,470 |
| Jul 31, 2026 | 1.99 | 2.03 | 1.97 | 1.97 | 1.97 | -0.80% | 38,591 |
| Jul 30, 2026 | 2.01 | 2.05 | 1.99 | 1.99 | 1.99 | -2.93% | 47,625 |
| Jul 29, 2026 | 2.02 | 2.06 | 2.01 | 2.05 | 2.05 | -0.49% | 48,641 |
| Jul 28, 2026 | 2.04 | 2.07 | 2.01 | 2.06 | 2.06 | -0.29% | 47,235 |
| Jul 27, 2026 | 2.02 | 2.10 | 2.01 | 2.07 | 2.07 | 1.08% | 60,310 |
| Jul 24, 2026 | 2.07 | 2.07 | 2.02 | 2.04 | 2.04 | -0.20% | 3,720 |
| Jul 23, 2026 | 2.09 | 2.09 | 2.01 | 2.05 | 2.05 | -0.58% | 10,711 |
| Jul 22, 2026 | 2.05 | 2.08 | 2.01 | 2.06 | 2.06 | 2.69% | 11,204 |
| Jul 21, 2026 | 2.00 | 2.07 | 2.00 | 2.01 | 2.01 | -3.00% | 9,389 |
| Jul 20, 2026 | 2.12 | 2.12 | 2.00 | 2.07 | 2.07 | 0.39% | 10,643 |
| Jul 17, 2026 | 2.04 | 2.06 | 2.00 | 2.06 | 2.06 | 0.49% | 13,353 |
| Jul 16, 2026 | 2.08 | 2.08 | 2.02 | 2.05 | 2.05 | -1.82% | 8,251 |
| Jul 15, 2026 | 2.10 | 2.10 | 2.00 | 2.09 | 2.09 | -0.10% | 35,601 |
| Jul 14, 2026 | 2.00 | 2.14 | 2.00 | 2.09 | 2.09 | 4.71% | 32,757 |
| Jul 13, 2026 | 2.03 | 2.12 | 1.99 | 2.00 | 2.00 | 0.10% | 46,475 |