Comp S.A. (WSE:CMP)
Poland · Delayed Price · Currency is PLN 61.60
+0.60 (0.98%)
Oct 8, 2025, 5:00 PM CET
Comp S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 62.40 | 62.40 | 60.00 | 61.00 | 61.00 | -79.67% | 4,452 |
| Oct 6, 2025 | 299.00 | 302.00 | 297.00 | 300.00 | 300.00 | 0.67% | 4,420 |
| Oct 3, 2025 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | -0.67% | 2,230 |
| Oct 2, 2025 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | -1.32% | 3,575 |
| Oct 1, 2025 | 295.00 | 304.00 | 295.00 | 304.00 | 304.00 | 3.05% | 3,780 |
| Sep 30, 2025 | 297.00 | 300.00 | 295.00 | 295.00 | 295.00 | -1.34% | 2,675 |
| Sep 29, 2025 | 300.00 | 302.00 | 297.00 | 299.00 | 299.00 | -0.66% | 1,795 |
| Sep 26, 2025 | 299.00 | 302.00 | 298.00 | 301.00 | 301.00 | 0.33% | 1,430 |
| Sep 25, 2025 | 303.00 | 303.00 | 300.00 | 300.00 | 300.00 | - | 3,640 |
| Sep 24, 2025 | 297.00 | 300.00 | 294.00 | 300.00 | 300.00 | 1.01% | 3,840 |
| Sep 23, 2025 | 299.00 | 299.00 | 296.00 | 297.00 | 297.00 | -0.34% | 1,570 |
| Sep 22, 2025 | 299.00 | 299.00 | 294.00 | 298.00 | 298.00 | -0.33% | 1,690 |
| Sep 19, 2025 | 284.00 | 299.00 | 284.00 | 299.00 | 299.00 | 5.65% | 29,725 |
| Sep 18, 2025 | 287.00 | 287.00 | 280.00 | 283.00 | 283.00 | -2.08% | 7,100 |
| Sep 17, 2025 | 298.00 | 298.00 | 287.00 | 289.00 | 289.00 | -3.02% | 5,430 |
| Sep 16, 2025 | 299.00 | 299.00 | 293.00 | 298.00 | 298.00 | - | 1,770 |
| Sep 15, 2025 | 292.00 | 299.00 | 292.00 | 298.00 | 298.00 | -0.33% | 4,475 |
| Sep 12, 2025 | 285.00 | 299.00 | 278.00 | 299.00 | 299.00 | 4.91% | 29,710 |
| Sep 11, 2025 | 278.00 | 285.00 | 277.00 | 285.00 | 285.00 | 2.15% | 7,620 |
| Sep 10, 2025 | 275.00 | 279.00 | 275.00 | 279.00 | 279.00 | 0.36% | 54,410 |
| Sep 9, 2025 | 275.00 | 278.00 | 275.00 | 278.00 | 278.00 | 1.09% | 1,880 |
| Sep 8, 2025 | 276.00 | 277.00 | 274.00 | 275.00 | 275.00 | -0.36% | 2,830 |
| Sep 5, 2025 | 275.00 | 277.00 | 274.00 | 276.00 | 276.00 | 0.36% | 2,170 |
| Sep 4, 2025 | 271.00 | 275.00 | 271.00 | 275.00 | 275.00 | -1.43% | 3,304 |
| Sep 3, 2025 | 277.00 | 297.00 | 275.00 | 279.00 | 279.00 | 1.45% | 1,675 |
| Sep 2, 2025 | 274.00 | 280.00 | 272.00 | 275.00 | 275.00 | 1.10% | 32,386 |
| Sep 1, 2025 | 269.00 | 272.00 | 268.00 | 272.00 | 272.00 | 3.03% | 18,019 |
| Aug 29, 2025 | 263.00 | 267.00 | 262.00 | 264.00 | 264.00 | - | 336 |
| Aug 28, 2025 | 265.00 | 267.00 | 262.00 | 264.00 | 264.00 | -0.38% | 285 |
| Aug 27, 2025 | 264.00 | 267.00 | 262.00 | 265.00 | 265.00 | 0.76% | 355 |
| Aug 26, 2025 | 256.00 | 264.00 | 256.00 | 263.00 | 263.00 | 2.73% | 1,667 |
| Aug 25, 2025 | 254.00 | 261.00 | 253.00 | 256.00 | 256.00 | 0.79% | 965 |
| Aug 22, 2025 | 250.00 | 254.00 | 250.00 | 254.00 | 254.00 | 0.40% | 1,575 |
| Aug 21, 2025 | 252.00 | 254.00 | 250.00 | 253.00 | 253.00 | 0.40% | 307 |
| Aug 20, 2025 | 253.00 | 254.00 | 250.00 | 252.00 | 252.00 | - | 760 |
| Aug 19, 2025 | 251.00 | 254.00 | 249.00 | 252.00 | 252.00 | 0.40% | 906 |
| Aug 18, 2025 | 255.00 | 255.00 | 248.00 | 251.00 | 251.00 | -1.57% | 1,220 |
| Aug 14, 2025 | 255.00 | 259.00 | 251.00 | 255.00 | 255.00 | - | 537 |
| Aug 13, 2025 | 255.00 | 257.00 | 255.00 | 255.00 | 255.00 | - | 397 |
| Aug 12, 2025 | 245.00 | 256.00 | 245.00 | 255.00 | 255.00 | 3.24% | 2,296 |
| Aug 11, 2025 | 248.00 | 248.00 | 244.00 | 247.00 | 247.00 | - | 916 |
| Aug 8, 2025 | 249.00 | 249.00 | 246.00 | 247.00 | 247.00 | -0.80% | 203 |
| Aug 7, 2025 | 245.00 | 249.00 | 245.00 | 249.00 | 249.00 | 1.22% | 434 |
| Aug 6, 2025 | 247.00 | 247.00 | 242.00 | 246.00 | 246.00 | -0.40% | 401 |
| Aug 5, 2025 | 258.00 | 258.00 | 246.00 | 247.00 | 247.00 | -3.52% | 1,850 |
| Aug 4, 2025 | 251.00 | 257.00 | 251.00 | 256.00 | 256.00 | 1.99% | 466 |
| Aug 1, 2025 | 253.00 | 258.00 | 251.00 | 251.00 | 251.00 | -1.57% | 1,254 |
| Jul 31, 2025 | 262.00 | 265.00 | 255.00 | 255.00 | 255.00 | -3.04% | 872 |
| Jul 30, 2025 | 270.00 | 270.00 | 262.00 | 263.00 | 263.00 | -2.59% | 318 |
| Jul 29, 2025 | 268.00 | 270.00 | 265.00 | 270.00 | 270.00 | 0.37% | 595 |