Comp S.A. (WSE:CMP)
Poland · Delayed Price · Currency is PLN 64.40
+0.90 (1.42%)
May 27, 2026, 12:28 PM CET
Comp S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 63.50 | 65.20 | 63.20 | 64.10 | - | 0.94% | 4,672 |
| 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 |
| Apr 22, 2026 | 56.70 | 56.80 | 54.00 | 56.80 | 56.80 | - | 11,426 |
| Apr 21, 2026 | 56.70 | 56.80 | 56.00 | 56.80 | 56.80 | 0.18% | 5,952 |
| Apr 20, 2026 | 56.30 | 56.80 | 56.00 | 56.70 | 56.70 | -1.39% | 4,737 |
| Apr 17, 2026 | 56.90 | 57.60 | 56.00 | 57.50 | 57.50 | 1.59% | 10,442 |
| Apr 16, 2026 | 57.00 | 57.20 | 56.00 | 56.60 | 56.60 | -0.53% | 9,497 |
| Apr 15, 2026 | 55.20 | 57.70 | 55.00 | 56.90 | 56.90 | 3.45% | 18,252 |
| Apr 14, 2026 | 51.70 | 56.80 | 51.50 | 55.00 | 55.00 | 6.18% | 35,353 |
| Apr 13, 2026 | 53.40 | 53.40 | 51.20 | 51.80 | 51.80 | -3.00% | 19,006 |
| Apr 10, 2026 | 53.80 | 54.20 | 53.00 | 53.40 | 53.40 | -0.74% | 9,728 |
| Apr 9, 2026 | 54.50 | 54.50 | 53.00 | 53.80 | 53.80 | 0.37% | 4,842 |
| Apr 8, 2026 | 52.40 | 54.90 | 52.40 | 53.60 | 53.60 | 2.29% | 14,266 |
| Apr 7, 2026 | 53.40 | 54.00 | 51.60 | 52.40 | 52.40 | -1.13% | 5,720 |
| Apr 2, 2026 | 53.80 | 54.00 | 52.80 | 53.00 | 53.00 | -1.85% | 3,801 |
| Apr 1, 2026 | 53.40 | 55.80 | 53.20 | 54.00 | 54.00 | 0.75% | 4,312 |
| Mar 31, 2026 | 53.00 | 54.80 | 52.80 | 53.60 | 53.60 | 1.13% | 20,378 |
| Mar 30, 2026 | 52.80 | 53.20 | 52.20 | 53.00 | 53.00 | - | 1,266 |
| Mar 27, 2026 | 52.80 | 53.20 | 52.40 | 53.00 | 53.00 | 0.38% | 2,500 |
| Mar 26, 2026 | 53.40 | 53.40 | 52.80 | 52.80 | 52.80 | -1.12% | 2,812 |
| 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 |