Comp S.A. (WSE:CMP)
Poland · Delayed Price · Currency is PLN 276.00
+1.00 (0.36%)
Sep 5, 2025, 5:02 PM CET
Comp S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 275.00 | 277.00 | 274.00 | 276.00 | 276.00 | 0.36% | 2,169 |
| 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 |
| Jul 28, 2025 | 275.00 | 277.00 | 263.00 | 269.00 | 269.00 | -2.18% | 10,088 |
| Jul 25, 2025 | 258.00 | 275.00 | 256.00 | 275.00 | 275.00 | 6.59% | 2,047 |
| Jul 24, 2025 | 255.00 | 258.00 | 247.00 | 258.00 | 258.00 | 0.78% | 3,061 |
| Jul 23, 2025 | 264.00 | 264.00 | 250.00 | 256.00 | 256.00 | -3.76% | 10,563 |
| Jul 22, 2025 | 252.00 | 266.00 | 251.00 | 266.00 | 266.00 | 5.56% | 2,939 |
| Jul 21, 2025 | 243.00 | 255.00 | 243.00 | 252.00 | 252.00 | 4.13% | 6,741 |
| Jul 18, 2025 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 1.26% | 3,813 |
| Jul 17, 2025 | 237.00 | 240.00 | 237.00 | 239.00 | 239.00 | 0.84% | 603 |
| Jul 16, 2025 | 236.00 | 238.00 | 236.00 | 237.00 | 237.00 | 0.42% | 522 |
| Jul 15, 2025 | 232.00 | 236.00 | 232.00 | 236.00 | 236.00 | 1.29% | 1,861 |
| Jul 14, 2025 | 233.00 | 237.00 | 232.00 | 233.00 | 233.00 | - | 1,834 |
| Jul 11, 2025 | 236.00 | 237.00 | 233.00 | 233.00 | 233.00 | -2.10% | 802 |
| Jul 10, 2025 | 236.00 | 239.00 | 235.00 | 238.00 | 238.00 | 0.85% | 217 |
| Jul 9, 2025 | 236.00 | 237.00 | 235.00 | 236.00 | 236.00 | -1.26% | 298 |
| Jul 8, 2025 | 230.00 | 239.00 | 230.00 | 239.00 | 239.00 | 2.58% | 959 |
| Jul 7, 2025 | 235.00 | 236.00 | 230.00 | 233.00 | 233.00 | -0.85% | 2,805 |
| Jul 4, 2025 | 234.00 | 235.00 | 232.00 | 235.00 | 235.00 | 0.43% | 739 |
| Jul 3, 2025 | 240.00 | 240.00 | 233.00 | 234.00 | 234.00 | -2.09% | 1,935 |
| Jul 2, 2025 | 240.00 | 240.00 | 239.00 | 239.00 | 239.00 | -0.83% | 467 |
| Jul 1, 2025 | 242.00 | 242.00 | 240.00 | 241.00 | 241.00 | - | 1,083 |
| Jun 30, 2025 | 236.00 | 241.00 | 232.00 | 241.00 | 241.00 | 0.84% | 2,304 |
| Jun 27, 2025 | 236.00 | 239.00 | 231.00 | 239.00 | 239.00 | 1.27% | 3,056 |