Capital Partners S.A. (WSE:CPA)
Poland · Delayed Price · Currency is PLN 0.7700
-0.1300 (-14.44%)
Oct 15, 2025, 3:01 PM CET
Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 0.90 | 0.90 | 0.77 | 0.77 | 0.77 | -14.44% | 49,569 |
| Oct 14, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 16.88% | 103,834 |
| Oct 13, 2025 | 0.70 | 0.77 | 0.70 | 0.77 | 0.77 | 20.31% | 123,797 |
| Oct 10, 2025 | 0.59 | 0.64 | 0.59 | 0.64 | 0.64 | 19.63% | 13,736 |
| Oct 9, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -4.46% | 24,130 |
| Oct 8, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 10.89% | 52,654 |
| Oct 7, 2025 | 0.46 | 0.51 | 0.46 | 0.51 | 0.51 | 14.25% | 23,732 |
| Oct 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 9.95% | 5,807 |
| Oct 3, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 18.24% | 9,835 |
| Oct 2, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 17.24% | 51,613 |
| Oct 1, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.41% | 24,670 |
| Sep 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 20 |
| Sep 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.27% | 279 |
| Sep 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,814 |
| Sep 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.54% | 8,860 |
| Sep 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 1,881 |
| Sep 22, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 6,650 |
| Sep 19, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 20.00% | 29,853 |
| Sep 18, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 16.28% | 9,600 |
| Sep 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -14.00% | 3,869 |
| Sep 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,524 |
| Sep 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 16.96% | 30,600 |
| Sep 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Sep 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Sep 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Sep 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -12.76% | 250 |
| Sep 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Sep 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 790 |
| Sep 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.89% | 1,200 |
| Aug 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 8,007 |
| Aug 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 600 |
| Aug 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Aug 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Aug 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Aug 22, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -5.56% | 1,039 |
| Aug 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 12,428 |
| Aug 19, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 7,350 |
| Aug 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 2,921 |
| Aug 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 306 |
| Aug 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 9,584 |
| Aug 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |