Comp S.A. (WSE:CMP)
Poland · Delayed Price · Currency is PLN 99.00
+0.60 (0.61%)
Aug 14, 2026, 5:02 PM CET
Comp S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 89.30 | 91.90 | 88.40 | 89.40 | 89.40 | 0.11% | 5,503 |
| Jul 15, 2026 | 91.50 | 91.50 | 88.50 | 89.30 | 89.30 | -2.40% | 6,733 |
| Jul 14, 2026 | 89.80 | 92.30 | 88.40 | 91.50 | 91.50 | 1.67% | 9,613 |
| Jul 13, 2026 | 88.00 | 90.80 | 86.40 | 90.00 | 90.00 | 4.17% | 11,590 |
| Jul 10, 2026 | 86.00 | 89.20 | 85.10 | 86.40 | 86.40 | 1.53% | 49,100 |
| Jul 9, 2026 | 86.00 | 87.00 | 85.00 | 85.10 | 85.10 | -1.05% | 4,651 |
| Jul 8, 2026 | 86.00 | 87.00 | 82.60 | 86.00 | 86.00 | 0.12% | 12,454 |
| Jul 7, 2026 | 86.50 | 86.60 | 85.00 | 85.90 | 85.90 | -0.46% | 7,846 |
| Jul 6, 2026 | 86.00 | 87.80 | 84.50 | 86.30 | 86.30 | -2.82% | 41,113 |
| Jul 3, 2026 | 91.70 | 92.20 | 88.00 | 88.80 | 88.80 | -2.84% | 9,889 |
| 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 |