Capital Partners S.A. (WSE:CPA)
Poland · Delayed Price · Currency is PLN 3.680
+0.120 (3.37%)
May 27, 2026, 1:00 PM CET
Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.40 | 3.60 | 3.36 | 3.56 | 3.56 | 5.33% | 254,065 |
| May 25, 2026 | 3.42 | 3.44 | 3.20 | 3.38 | 3.38 | - | 158,970 |
| May 22, 2026 | 3.22 | 3.40 | 3.02 | 3.38 | 3.38 | 3.05% | 317,482 |
| May 21, 2026 | 3.00 | 3.58 | 2.92 | 3.28 | 3.28 | 9.33% | 492,416 |
| May 20, 2026 | 2.98 | 3.06 | 2.84 | 3.00 | 3.00 | 0.67% | 108,307 |
| May 19, 2026 | 3.00 | 3.00 | 2.90 | 2.98 | 2.98 | -1.32% | 43,255 |
| May 18, 2026 | 3.14 | 3.14 | 2.82 | 3.02 | 3.02 | -0.66% | 245,149 |
| May 15, 2026 | 2.64 | 3.22 | 2.62 | 3.04 | 3.04 | 11.76% | 423,338 |
| May 14, 2026 | 2.96 | 2.96 | 2.62 | 2.72 | 2.72 | -9.33% | 432,185 |
| May 13, 2026 | 3.16 | 3.24 | 2.90 | 3.00 | 3.00 | -5.06% | 364,262 |
| May 12, 2026 | 3.38 | 3.46 | 3.14 | 3.16 | 3.16 | -6.51% | 273,813 |
| May 11, 2026 | 3.40 | 3.60 | 3.30 | 3.38 | 3.38 | 0.60% | 244,736 |
| May 8, 2026 | 3.26 | 3.54 | 3.20 | 3.36 | 3.36 | 3.07% | 396,233 |
| May 7, 2026 | 3.62 | 3.68 | 3.26 | 3.26 | 3.26 | -12.37% | 646,660 |
| May 6, 2026 | 3.86 | 3.86 | 3.50 | 3.72 | 3.72 | -3.63% | 344,871 |
| May 5, 2026 | 3.78 | 3.92 | 3.68 | 3.86 | 3.86 | 2.12% | 425,245 |
| May 4, 2026 | 3.58 | 3.78 | 3.40 | 3.78 | 3.78 | 8.00% | 652,859 |
| Apr 30, 2026 | 3.30 | 3.50 | 3.00 | 3.50 | 3.50 | 7.36% | 291,887 |
| Apr 29, 2026 | 3.54 | 3.70 | 2.96 | 3.26 | 3.26 | -6.32% | 535,636 |
| Apr 28, 2026 | 3.34 | 4.00 | 3.30 | 3.48 | 3.48 | 8.07% | 1,111,351 |
| Apr 27, 2026 | 2.72 | 3.30 | 2.68 | 3.22 | 3.22 | 23.85% | 1,111,858 |
| Apr 24, 2026 | 3.62 | 3.70 | 2.60 | 2.60 | 2.60 | 12.07% | 702,888 |
| Apr 23, 2026 | 1.76 | 2.32 | 1.76 | 2.32 | 2.32 | 26.78% | 296,493 |
| Apr 22, 2026 | 1.80 | 1.86 | 1.70 | 1.83 | 1.83 | 1.67% | 60,428 |
| Apr 21, 2026 | 1.79 | 1.83 | 1.75 | 1.80 | 1.80 | -2.17% | 32,326 |
| Apr 20, 2026 | 1.76 | 1.84 | 1.74 | 1.84 | 1.84 | 0.55% | 25,885 |
| Apr 17, 2026 | 1.72 | 1.83 | 1.70 | 1.83 | 1.83 | 3.98% | 52,268 |
| Apr 16, 2026 | 1.81 | 1.82 | 1.72 | 1.76 | 1.76 | -3.30% | 107,968 |
| Apr 15, 2026 | 1.79 | 1.86 | 1.76 | 1.82 | 1.82 | 2.25% | 36,445 |
| Apr 14, 2026 | 1.80 | 1.83 | 1.75 | 1.78 | 1.78 | -2.73% | 59,890 |
| Apr 13, 2026 | 1.89 | 1.89 | 1.80 | 1.83 | 1.83 | -1.08% | 83,443 |
| Apr 10, 2026 | 1.94 | 1.95 | 1.85 | 1.85 | 1.85 | -4.64% | 69,904 |
| Apr 9, 2026 | 1.84 | 1.94 | 1.84 | 1.94 | 1.94 | 4.86% | 27,431 |
| Apr 8, 2026 | 1.90 | 1.97 | 1.85 | 1.85 | 1.85 | -5.61% | 30,006 |
| Apr 7, 2026 | 1.88 | 1.97 | 1.80 | 1.96 | 1.96 | 2.08% | 51,713 |
| Apr 2, 2026 | 1.92 | 1.94 | 1.86 | 1.92 | 1.92 | -1.03% | 17,951 |
| Apr 1, 2026 | 1.88 | 1.94 | 1.87 | 1.94 | 1.94 | 0.52% | 37,934 |
| Mar 31, 2026 | 1.90 | 1.94 | 1.88 | 1.93 | 1.93 | -1.53% | 12,592 |
| Mar 30, 2026 | 1.94 | 1.96 | 1.88 | 1.96 | 1.96 | 1.03% | 31,898 |
| Mar 27, 2026 | 1.88 | 1.94 | 1.81 | 1.94 | 1.94 | 1.57% | 67,164 |
| Mar 26, 2026 | 1.95 | 1.97 | 1.86 | 1.91 | 1.91 | -2.05% | 49,879 |
| Mar 25, 2026 | 1.98 | 2.08 | 1.90 | 1.95 | 1.95 | - | 69,652 |
| Mar 24, 2026 | 2.04 | 2.04 | 1.95 | 1.95 | 1.95 | -2.50% | 35,218 |
| Mar 23, 2026 | 2.14 | 2.16 | 1.93 | 2.00 | 2.00 | -2.91% | 51,242 |
| Mar 20, 2026 | 1.85 | 2.20 | 1.85 | 2.06 | 2.06 | 6.74% | 208,016 |
| Mar 19, 2026 | 1.79 | 1.93 | 1.79 | 1.93 | 1.93 | 7.22% | 49,663 |
| Mar 18, 2026 | 1.77 | 1.93 | 1.77 | 1.80 | 1.80 | 2.27% | 48,027 |
| Mar 17, 2026 | 1.73 | 1.80 | 1.72 | 1.76 | 1.76 | 0.57% | 17,654 |
| Mar 16, 2026 | 1.90 | 1.90 | 1.72 | 1.75 | 1.75 | -2.23% | 60,553 |
| Mar 13, 2026 | 1.72 | 1.83 | 1.72 | 1.79 | 1.79 | 1.70% | 43,759 |