Capital Partners S.A. (WSE:CPA)
Poland · Delayed Price · Currency is PLN 1.760
-0.060 (-3.30%)
Apr 16, 2026, 5:00 PM CET
Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.81 | 1.82 | 1.73 | 1.78 | - | -2.20% | 85,523 |
| 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 |
| Mar 12, 2026 | 1.79 | 1.85 | 1.76 | 1.76 | 1.76 | -4.35% | 31,819 |
| Mar 11, 2026 | 1.82 | 1.86 | 1.70 | 1.84 | 1.84 | 0.55% | 62,307 |
| Mar 10, 2026 | 1.89 | 1.89 | 1.80 | 1.83 | 1.83 | -3.68% | 76,027 |
| Mar 9, 2026 | 1.87 | 1.93 | 1.81 | 1.90 | 1.90 | -1.55% | 42,644 |
| Mar 6, 2026 | 1.95 | 1.95 | 1.87 | 1.93 | 1.93 | 2.12% | 25,239 |
| Mar 5, 2026 | 1.92 | 1.99 | 1.85 | 1.89 | 1.89 | -2.07% | 43,087 |
| Mar 4, 2026 | 1.78 | 1.98 | 1.78 | 1.93 | 1.93 | 2.12% | 36,223 |
| Mar 3, 2026 | 1.91 | 1.91 | 1.75 | 1.89 | 1.89 | -0.53% | 23,974 |
| Mar 2, 2026 | 1.88 | 1.90 | 1.84 | 1.90 | 1.90 | -1.55% | 23,282 |
| Feb 27, 2026 | 1.94 | 1.99 | 1.90 | 1.93 | 1.93 | -0.52% | 38,416 |
| Feb 26, 2026 | 1.76 | 2.10 | 1.76 | 1.94 | 1.94 | 10.23% | 150,651 |
| Feb 25, 2026 | 1.88 | 1.88 | 1.72 | 1.76 | 1.76 | -6.38% | 87,082 |
| Feb 24, 2026 | 1.91 | 1.93 | 1.83 | 1.88 | 1.88 | -3.59% | 66,719 |
| Feb 23, 2026 | 1.95 | 1.98 | 1.91 | 1.95 | 1.95 | - | 48,014 |
| Feb 20, 2026 | 1.95 | 2.02 | 1.88 | 1.95 | 1.95 | -2.50% | 124,030 |
| Feb 19, 2026 | 2.10 | 2.12 | 1.89 | 2.00 | 2.00 | -2.91% | 140,280 |
| Feb 18, 2026 | 2.08 | 2.12 | 2.04 | 2.06 | 2.06 | -0.96% | 64,296 |
| Feb 17, 2026 | 2.08 | 2.16 | 2.02 | 2.08 | 2.08 | -2.80% | 83,820 |
| Feb 16, 2026 | 2.10 | 2.22 | 2.08 | 2.14 | 2.14 | - | 70,303 |
| Feb 13, 2026 | 2.20 | 2.20 | 2.12 | 2.14 | 2.14 | -2.73% | 39,754 |
| Feb 12, 2026 | 2.14 | 2.24 | 2.12 | 2.20 | 2.20 | - | 70,878 |
| Feb 11, 2026 | 2.12 | 2.24 | 2.06 | 2.20 | 2.20 | 0.92% | 117,357 |
| Feb 10, 2026 | 2.26 | 2.30 | 2.10 | 2.18 | 2.18 | -1.80% | 190,309 |
| Feb 9, 2026 | 2.16 | 2.30 | 2.12 | 2.22 | 2.22 | 4.72% | 265,283 |
| Feb 6, 2026 | 1.88 | 2.22 | 1.86 | 2.12 | 2.12 | 11.58% | 271,249 |
| Feb 5, 2026 | 1.98 | 1.98 | 1.87 | 1.90 | 1.90 | -4.04% | 85,822 |
| Feb 4, 2026 | 2.00 | 2.08 | 1.92 | 1.98 | 1.98 | -1.98% | 116,232 |