Coal Energy S.A. (WSE:CLE)
Poland · Delayed Price · Currency is PLN 1.790
-0.002 (-0.11%)
Aug 28, 2026, 5:00 PM CET
Coal Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 2.05 | 2.05 | 1.99 | 1.99 | 1.99 | -2.64% | 25,915 |
| Jul 9, 2026 | 2.10 | 2.10 | 2.00 | 2.05 | 2.05 | 0.39% | 30,678 |
| Jul 8, 2026 | 2.15 | 2.20 | 2.04 | 2.04 | 2.04 | -7.36% | 58,808 |
| Jul 7, 2026 | 2.02 | 2.37 | 1.98 | 2.20 | 2.20 | 11.16% | 204,999 |
| Jul 6, 2026 | 2.03 | 2.03 | 1.96 | 1.98 | 1.98 | -0.30% | 11,290 |
| Jul 3, 2026 | 2.00 | 2.03 | 1.96 | 1.99 | 1.99 | -0.85% | 33,429 |
| Jul 2, 2026 | 1.96 | 2.01 | 1.95 | 2.00 | 2.00 | 2.24% | 12,523 |
| Jul 1, 2026 | 2.02 | 2.02 | 1.95 | 1.96 | 1.96 | -2.97% | 31,104 |
| Jun 30, 2026 | 2.03 | 2.03 | 1.99 | 2.02 | 2.02 | -0.30% | 5,447 |
| Jun 29, 2026 | 2.05 | 2.05 | 1.99 | 2.03 | 2.03 | -1.07% | 20,582 |
| Jun 26, 2026 | 2.06 | 2.06 | 2.01 | 2.05 | 2.05 | 0.89% | 7,813 |
| Jun 25, 2026 | 2.07 | 2.07 | 2.02 | 2.03 | 2.03 | 0.30% | 12,447 |
| Jun 24, 2026 | 2.05 | 2.08 | 2.01 | 2.02 | 2.02 | -1.08% | 16,055 |
| Jun 23, 2026 | 2.04 | 2.08 | 2.02 | 2.05 | 2.05 | -1.82% | 19,774 |
| Jun 22, 2026 | 2.05 | 2.13 | 2.05 | 2.08 | 2.08 | -2.53% | 21,100 |