Comp S.A. (WSE:CMP)
Poland · Delayed Price · Currency is PLN 86.30
-2.50 (-2.82%)
Jul 6, 2026, 5:00 PM CET
Comp S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 91.70 | 92.20 | 90.60 | 91.40 | - | - | 2,706 |
| Jul 2, 2026 | 92.50 | 93.00 | 90.60 | 91.40 | 91.40 | -1.72% | 8,474 |
| Jul 1, 2026 | 93.40 | 93.40 | 92.40 | 93.00 | 93.00 | - | 12,366 |
| Jun 30, 2026 | 92.30 | 93.80 | 92.30 | 93.00 | 93.00 | - | 10,445 |
| Jun 29, 2026 | 92.30 | 93.80 | 91.00 | 93.00 | 93.00 | 1.09% | 10,448 |
| Jun 26, 2026 | 91.90 | 92.30 | 90.00 | 92.00 | 92.00 | 0.11% | 2,536 |
| Jun 25, 2026 | 91.20 | 93.00 | 90.00 | 91.90 | 91.90 | -0.65% | 3,624 |
| Jun 24, 2026 | 92.70 | 94.00 | 90.60 | 92.50 | 92.50 | - | 5,964 |
| Jun 23, 2026 | 91.20 | 92.90 | 90.00 | 92.50 | 92.50 | -0.22% | 2,886 |
| Jun 22, 2026 | 89.00 | 92.90 | 86.60 | 92.70 | 92.70 | 4.16% | 5,602 |
| Jun 19, 2026 | 89.10 | 90.40 | 85.60 | 89.00 | 89.00 | -0.11% | 12,124 |
| Jun 18, 2026 | 92.60 | 92.60 | 88.20 | 89.10 | 89.10 | -3.78% | 11,040 |
| Jun 17, 2026 | 93.30 | 93.80 | 91.70 | 92.60 | 92.60 | -0.96% | 23,070 |
| Jun 16, 2026 | 92.70 | 93.80 | 91.70 | 93.50 | 93.50 | 0.11% | 8,735 |
| Jun 15, 2026 | 93.50 | 94.40 | 92.80 | 93.40 | 93.40 | -0.43% | 24,191 |
| Jun 12, 2026 | 91.70 | 94.00 | 88.20 | 93.80 | 93.80 | 4.22% | 9,248 |
| Jun 11, 2026 | 93.00 | 93.00 | 89.70 | 90.00 | 90.00 | -4.15% | 9,071 |
| Jun 10, 2026 | 94.70 | 95.00 | 92.30 | 93.90 | 93.90 | -0.74% | 4,138 |
| Jun 9, 2026 | 89.70 | 95.30 | 89.50 | 94.60 | 94.60 | 7.26% | 32,633 |
| Jun 8, 2026 | 88.30 | 89.60 | 86.00 | 88.20 | 88.20 | -1.56% | 26,215 |
| Jun 5, 2026 | 92.50 | 95.50 | 88.80 | 89.60 | 89.60 | -4.68% | 17,520 |
| Jun 3, 2026 | 91.00 | 94.00 | 88.20 | 94.00 | 94.00 | 4.21% | 14,961 |
| Jun 2, 2026 | 97.90 | 98.00 | 88.20 | 90.20 | 90.20 | -6.04% | 99,126 |
| Jun 1, 2026 | 87.70 | 97.90 | 87.70 | 96.00 | 96.00 | 21.52% | 152,514 |
| May 29, 2026 | 75.00 | 82.50 | 72.30 | 79.00 | 79.00 | 14.49% | 54,861 |
| May 28, 2026 | 65.20 | 69.00 | 64.40 | 69.00 | 69.00 | 6.98% | 10,951 |
| May 27, 2026 | 63.50 | 65.20 | 63.20 | 64.50 | 64.50 | 1.57% | 5,645 |
| May 26, 2026 | 65.20 | 65.50 | 63.20 | 63.50 | 63.50 | -0.47% | 8,312 |
| May 25, 2026 | 65.00 | 65.40 | 63.60 | 63.80 | 63.80 | -0.31% | 5,127 |
| May 22, 2026 | 64.80 | 65.00 | 61.50 | 64.00 | 64.00 | - | 21,130 |
| May 21, 2026 | 63.00 | 64.80 | 63.00 | 64.00 | 64.00 | 3.56% | 13,332 |
| May 20, 2026 | 59.40 | 61.80 | 59.30 | 61.80 | 61.80 | 4.39% | 9,711 |
| May 19, 2026 | 57.90 | 59.50 | 57.90 | 59.20 | 59.20 | 2.25% | 58,272 |
| May 18, 2026 | 58.60 | 58.60 | 57.00 | 57.90 | 57.90 | -1.03% | 7,242 |
| May 15, 2026 | 57.70 | 58.70 | 57.40 | 58.50 | 58.50 | 1.39% | 7,364 |
| May 14, 2026 | 57.80 | 58.00 | 57.10 | 57.70 | 57.70 | -0.52% | 3,212 |
| May 13, 2026 | 58.50 | 58.50 | 57.80 | 58.00 | 58.00 | -0.51% | 1,733 |
| May 12, 2026 | 58.40 | 58.80 | 57.90 | 58.30 | 58.30 | 0.34% | 1,662 |
| May 11, 2026 | 58.20 | 58.70 | 57.50 | 58.10 | 58.10 | 0.17% | 4,182 |
| May 8, 2026 | 57.60 | 58.00 | 57.40 | 58.00 | 58.00 | 0.69% | 3,885 |
| May 7, 2026 | 58.10 | 59.00 | 57.20 | 57.60 | 57.60 | -0.86% | 4,100 |
| May 6, 2026 | 57.50 | 59.30 | 57.20 | 58.10 | 58.10 | 1.04% | 10,515 |
| May 5, 2026 | 57.00 | 57.50 | 56.80 | 57.50 | 57.50 | -0.35% | 65,396 |
| May 4, 2026 | 56.60 | 57.90 | 56.20 | 57.70 | 57.70 | 1.94% | 19,985 |
| Apr 30, 2026 | 57.90 | 57.90 | 56.50 | 56.60 | 56.60 | -1.91% | 5,840 |
| Apr 29, 2026 | 56.60 | 58.50 | 56.60 | 57.70 | 57.70 | 1.41% | 8,302 |
| Apr 28, 2026 | 57.20 | 57.70 | 56.60 | 56.90 | 56.90 | -0.52% | 2,891 |
| Apr 27, 2026 | 58.00 | 58.20 | 56.30 | 57.20 | 57.20 | -1.38% | 5,900 |
| Apr 24, 2026 | 56.10 | 58.80 | 56.00 | 58.00 | 58.00 | 2.65% | 8,068 |
| Apr 23, 2026 | 56.60 | 56.60 | 55.30 | 56.50 | 56.50 | -0.53% | 1,830 |