Comp S.A. (WSE:CMP)
Poland · Delayed Price · Currency is PLN 97.50
+1.00 (1.04%)
Sep 25, 2026, 2:24 PM CET
Comp S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 97.00 | 97.40 | 96.00 | 96.50 | 96.50 | -0.52% | 1,477 |
| Sep 23, 2026 | 97.60 | 97.60 | 96.00 | 97.00 | 97.00 | 0.41% | 27,917 |
| Sep 22, 2026 | 96.00 | 97.80 | 94.60 | 96.60 | 96.60 | 0.42% | 6,792 |
| Sep 21, 2026 | 96.00 | 97.80 | 95.50 | 96.20 | 96.20 | 0.94% | 31,339 |
| Sep 18, 2026 | 93.80 | 96.60 | 92.00 | 95.30 | 95.30 | 0.95% | 53,243 |
| Sep 17, 2026 | 93.90 | 95.00 | 92.80 | 94.40 | 94.40 | 0.53% | 3,907 |
| Sep 16, 2026 | 94.00 | 94.00 | 91.10 | 93.90 | 93.90 | 1.51% | 12,663 |
| Sep 15, 2026 | 93.00 | 94.40 | 92.50 | 92.50 | 92.50 | -1.18% | 19,163 |
| Sep 14, 2026 | 96.00 | 96.00 | 93.00 | 93.60 | 93.60 | -1.78% | 6,269 |
| Sep 11, 2026 | 96.20 | 96.70 | 93.20 | 95.30 | 95.30 | -0.83% | 99,542 |
| Sep 10, 2026 | 97.80 | 97.80 | 96.00 | 96.10 | 96.10 | -0.93% | 112,784 |
| Sep 9, 2026 | 98.20 | 98.60 | 95.00 | 97.00 | 97.00 | -1.12% | 7,107 |
| Sep 8, 2026 | 92.60 | 98.20 | 92.10 | 98.10 | 98.10 | 4.47% | 32,452 |
| Sep 7, 2026 | 93.70 | 94.90 | 93.30 | 93.90 | 93.90 | -0.42% | 2,524 |
| Sep 4, 2026 | 94.50 | 95.00 | 92.70 | 94.30 | 94.30 | -0.11% | 10,176 |
| Sep 3, 2026 | 95.80 | 95.80 | 93.50 | 94.40 | 94.40 | -0.63% | 2,090 |
| Sep 2, 2026 | 95.00 | 96.00 | 93.90 | 95.00 | 95.00 | - | 22,874 |
| Sep 1, 2026 | 93.50 | 95.00 | 93.10 | 95.00 | 95.00 | 0.21% | 5,924 |
| Aug 31, 2026 | 95.00 | 95.00 | 93.30 | 94.80 | 94.80 | -0.21% | 3,510 |
| Aug 28, 2026 | 94.80 | 95.60 | 94.00 | 95.00 | 95.00 | -1.04% | 3,656 |
| Aug 27, 2026 | 98.00 | 98.20 | 94.20 | 96.00 | 96.00 | -2.04% | 8,878 |
| Aug 26, 2026 | 99.00 | 99.00 | 96.10 | 98.00 | 98.00 | - | 2,451 |
| Aug 25, 2026 | 98.00 | 99.40 | 97.00 | 98.00 | 98.00 | -1.11% | 4,305 |
| Aug 24, 2026 | 96.80 | 99.10 | 95.00 | 99.10 | 99.10 | 1.12% | 7,329 |
| Aug 21, 2026 | 99.80 | 99.80 | 97.50 | 98.00 | 98.00 | -1.21% | 2,519 |
| Aug 20, 2026 | 99.90 | 99.90 | 98.20 | 99.20 | 99.20 | -0.30% | 1,554 |
| Aug 19, 2026 | 100.00 | 100.00 | 97.90 | 99.50 | 99.50 | 0.51% | 2,042 |
| Aug 18, 2026 | 99.00 | 99.60 | 97.40 | 99.00 | 99.00 | 0.10% | 7,467 |
| Aug 17, 2026 | 98.40 | 100.60 | 97.20 | 98.90 | 98.90 | -0.10% | 115,201 |
| Aug 14, 2026 | 97.40 | 99.70 | 97.40 | 99.00 | 99.00 | 0.61% | 7,027 |
| Aug 13, 2026 | 97.90 | 98.50 | 96.80 | 98.40 | 98.40 | 0.51% | 7,223 |
| Aug 12, 2026 | 99.60 | 99.80 | 96.00 | 97.90 | 97.90 | -1.71% | 6,775 |
| Aug 11, 2026 | 99.20 | 100.60 | 98.10 | 99.60 | 99.60 | -0.10% | 5,184 |
| Aug 10, 2026 | 99.20 | 100.80 | 96.90 | 99.70 | 99.70 | 0.50% | 2,693 |
| Aug 7, 2026 | 102.00 | 103.20 | 96.00 | 99.20 | 99.20 | -2.75% | 47,866 |
| Aug 6, 2026 | 101.00 | 103.60 | 98.30 | 102.00 | 102.00 | 0.79% | 13,887 |
| Aug 5, 2026 | 99.60 | 102.60 | 98.20 | 101.20 | 101.20 | 0.20% | 10,202 |
| Aug 4, 2026 | 91.50 | 101.00 | 90.40 | 101.00 | 101.00 | 10.87% | 110,317 |
| Aug 3, 2026 | 89.60 | 91.50 | 89.00 | 91.10 | 91.10 | 1.22% | 16,053 |
| Jul 31, 2026 | 89.90 | 90.00 | 89.00 | 90.00 | 90.00 | - | 2,363 |
| Jul 30, 2026 | 90.00 | 91.60 | 89.10 | 90.00 | 90.00 | -0.55% | 7,430 |
| Jul 29, 2026 | 88.80 | 91.70 | 88.80 | 90.50 | 90.50 | 0.56% | 16,254 |
| Jul 28, 2026 | 90.10 | 91.00 | 88.50 | 90.00 | 90.00 | -0.88% | 12,927 |
| Jul 27, 2026 | 91.00 | 91.70 | 90.30 | 90.80 | 90.80 | 0.33% | 3,206 |
| Jul 24, 2026 | 90.00 | 90.70 | 89.60 | 90.50 | 90.50 | - | 7,928 |
| Jul 23, 2026 | 91.00 | 91.00 | 89.40 | 90.50 | 90.50 | -0.22% | 42,958 |
| Jul 22, 2026 | 90.40 | 91.00 | 89.10 | 90.70 | 90.70 | 0.33% | 2,174 |
| Jul 21, 2026 | 91.00 | 92.30 | 89.00 | 90.40 | 90.40 | -0.22% | 14,238 |
| Jul 20, 2026 | 88.40 | 90.90 | 87.40 | 90.60 | 90.60 | 2.26% | 3,106 |
| Jul 17, 2026 | 88.60 | 88.70 | 87.00 | 88.60 | 88.60 | -0.89% | 3,461 |