Comp S.A. (WSE:CMP)
Poland · Delayed Price · Currency is PLN 52.80
-0.60 (-1.12%)
At close: Mar 26, 2026
Comp S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 53.40 | 53.40 | 53.00 | 53.20 | - | -0.37% | 351 |
| Mar 25, 2026 | 53.00 | 53.40 | 53.00 | 53.40 | 53.40 | - | 3,683 |
| Mar 24, 2026 | 54.00 | 54.00 | 53.00 | 53.40 | 53.40 | -1.11% | 4,753 |
| Mar 23, 2026 | 55.80 | 57.00 | 53.00 | 54.00 | 54.00 | -4.59% | 13,235 |
| Mar 20, 2026 | 55.00 | 56.60 | 54.00 | 56.60 | 56.60 | 3.28% | 5,219 |
| Mar 19, 2026 | 54.80 | 55.60 | 54.40 | 54.80 | 54.80 | 0.37% | 705 |
| Mar 18, 2026 | 55.60 | 55.60 | 54.60 | 54.60 | 54.60 | -2.50% | 6,443 |
| Mar 17, 2026 | 56.60 | 57.00 | 55.40 | 56.00 | 56.00 | -2.10% | 7,713 |
| Mar 16, 2026 | 57.60 | 57.80 | 56.40 | 57.20 | 57.20 | -0.69% | 2,532 |
| Mar 13, 2026 | 56.40 | 57.60 | 55.80 | 57.60 | 57.60 | 2.13% | 4,142 |
| Mar 12, 2026 | 56.20 | 57.00 | 55.80 | 56.40 | 56.40 | 0.36% | 2,781 |
| Mar 11, 2026 | 56.80 | 57.60 | 56.00 | 56.20 | 56.20 | -1.06% | 4,424 |
| Mar 10, 2026 | 55.80 | 57.60 | 55.80 | 56.80 | 56.80 | 1.79% | 6,345 |
| Mar 9, 2026 | 56.80 | 56.80 | 55.20 | 55.80 | 55.80 | -2.45% | 7,511 |
| Mar 6, 2026 | 58.00 | 58.00 | 56.80 | 57.20 | 57.20 | -1.38% | 3,077 |
| Mar 5, 2026 | 56.80 | 58.00 | 55.80 | 58.00 | 58.00 | 1.75% | 5,380 |
| Mar 4, 2026 | 56.00 | 58.80 | 56.00 | 57.00 | 57.00 | 2.52% | 4,136 |
| Mar 3, 2026 | 58.00 | 58.80 | 55.20 | 55.60 | 55.60 | -2.11% | 8,227 |
| Mar 2, 2026 | 56.00 | 58.80 | 54.40 | 56.80 | 56.80 | 1.43% | 10,767 |
| Feb 27, 2026 | 54.60 | 56.00 | 54.20 | 56.00 | 56.00 | 1.08% | 2,047 |
| Feb 26, 2026 | 55.40 | 56.40 | 55.00 | 55.40 | 55.40 | 0.73% | 2,886 |
| Feb 25, 2026 | 54.00 | 55.40 | 53.00 | 55.00 | 55.00 | 1.85% | 4,714 |
| Feb 24, 2026 | 56.00 | 56.20 | 53.60 | 54.00 | 54.00 | -4.26% | 16,770 |
| Feb 23, 2026 | 59.00 | 59.20 | 55.80 | 56.40 | 56.40 | -4.41% | 5,140 |
| Feb 20, 2026 | 54.40 | 59.00 | 54.00 | 59.00 | 59.00 | 7.27% | 29,359 |
| Feb 19, 2026 | 54.20 | 55.20 | 54.00 | 55.00 | 55.00 | 0.36% | 8,048 |
| Feb 18, 2026 | 55.20 | 55.20 | 54.40 | 54.80 | 54.80 | -0.72% | 2,567 |
| Feb 17, 2026 | 56.00 | 56.00 | 54.80 | 55.20 | 55.20 | -1.43% | 2,951 |
| Feb 16, 2026 | 55.60 | 57.80 | 54.80 | 56.00 | 56.00 | - | 14,644 |
| Feb 13, 2026 | 55.00 | 56.00 | 54.80 | 56.00 | 56.00 | - | 4,693 |
| Feb 12, 2026 | 56.20 | 56.60 | 55.20 | 56.00 | 56.00 | -1.06% | 3,505 |
| Feb 11, 2026 | 56.60 | 58.00 | 56.00 | 56.60 | 56.60 | - | 6,406 |
| Feb 10, 2026 | 57.20 | 57.60 | 56.60 | 56.60 | 56.60 | -1.05% | 2,961 |
| Feb 9, 2026 | 57.20 | 57.80 | 56.80 | 57.20 | 57.20 | 0.35% | 3,078 |
| Feb 6, 2026 | 57.00 | 58.00 | 56.60 | 57.00 | 57.00 | -1.38% | 3,578 |
| Feb 5, 2026 | 58.40 | 58.80 | 57.40 | 57.80 | 57.80 | -1.37% | 8,996 |
| Feb 4, 2026 | 60.40 | 60.60 | 58.00 | 58.60 | 58.60 | -2.98% | 44,781 |
| Feb 3, 2026 | 60.00 | 61.40 | 59.80 | 60.40 | 60.40 | 0.67% | 23,963 |
| Feb 2, 2026 | 60.00 | 60.80 | 59.00 | 60.00 | 60.00 | - | 5,334 |
| Jan 30, 2026 | 58.80 | 61.60 | 58.40 | 60.00 | 60.00 | 1.69% | 42,210 |
| Jan 29, 2026 | 57.60 | 59.80 | 57.00 | 59.00 | 59.00 | 2.79% | 11,220 |
| Jan 28, 2026 | 56.80 | 58.20 | 56.20 | 57.40 | 57.40 | 1.77% | 6,910 |
| Jan 27, 2026 | 55.00 | 56.40 | 54.00 | 56.40 | 56.40 | 2.55% | 11,237 |
| Jan 26, 2026 | 55.80 | 55.80 | 53.20 | 55.00 | 55.00 | -1.08% | 18,335 |
| Jan 23, 2026 | 56.00 | 56.00 | 55.20 | 55.60 | 55.60 | -0.71% | 2,176 |
| Jan 22, 2026 | 55.80 | 56.40 | 55.20 | 56.00 | 56.00 | 0.72% | 14,116 |
| Jan 21, 2026 | 55.20 | 56.00 | 55.20 | 55.60 | 55.60 | 0.72% | 5,549 |
| Jan 20, 2026 | 57.00 | 57.00 | 55.20 | 55.20 | 55.20 | -4.17% | 6,696 |
| Jan 19, 2026 | 58.00 | 58.00 | 56.20 | 57.60 | 57.60 | -0.69% | 8,330 |
| Jan 16, 2026 | 58.00 | 58.20 | 57.20 | 58.00 | 58.00 | - | 4,962 |