Comp S.A. (WSE:CMP)
Poland · Delayed Price · Currency is PLN 103.00
-1.80 (-1.72%)
Oct 15, 2026, 5:03 PM CET
Comp S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 103.00 | 104.60 | 99.70 | 103.00 | 103.00 | -1.72% | 17,980 |
| Oct 14, 2026 | 102.20 | 105.00 | 101.00 | 104.80 | 104.80 | 2.54% | 8,084 |
| Oct 13, 2026 | 103.00 | 107.80 | 99.50 | 102.20 | 102.20 | -0.97% | 16,069 |
| Oct 12, 2026 | 97.10 | 103.20 | 96.40 | 103.20 | 103.20 | 7.05% | 24,420 |
| Oct 9, 2026 | 95.90 | 97.20 | 94.30 | 96.40 | 96.40 | 1.47% | 9,175 |
| Oct 8, 2026 | 96.80 | 96.80 | 93.90 | 95.00 | 95.00 | -1.76% | 5,428 |
| Oct 7, 2026 | 97.00 | 97.60 | 95.30 | 96.70 | 96.70 | -0.21% | 3,654 |
| Oct 6, 2026 | 97.00 | 97.50 | 96.30 | 96.90 | 96.90 | 0.62% | 3,752 |
| Oct 5, 2026 | 94.50 | 96.40 | 94.50 | 96.30 | 96.30 | 1.05% | 10,154 |
| Oct 2, 2026 | 94.80 | 95.90 | 93.50 | 95.30 | 95.30 | 1.17% | 7,911 |
| Oct 1, 2026 | 95.50 | 95.50 | 93.30 | 94.20 | 94.20 | 0.43% | 3,299 |
| Sep 30, 2026 | 93.90 | 96.20 | 92.80 | 93.80 | 93.80 | -0.11% | 5,882 |
| Sep 29, 2026 | 95.20 | 95.30 | 92.50 | 93.90 | 93.90 | -2.09% | 4,609 |
| Sep 28, 2026 | 97.30 | 97.50 | 94.60 | 95.90 | 95.90 | -0.93% | 20,152 |
| Sep 25, 2026 | 97.00 | 97.60 | 96.00 | 96.80 | 96.80 | 0.31% | 3,227 |
| 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 |