Comperia.pl S.A. (WSE:CPL)
Poland · Delayed Price · Currency is PLN 6.80
-0.10 (-1.45%)
Jan 8, 2026, 4:47 PM CET
Comperia.pl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | - | - | 3,358 |
| Jan 7, 2026 | 7.15 | 7.15 | 6.40 | 6.90 | 6.90 | -5.48% | 34,308 |
| Jan 5, 2026 | 7.00 | 7.30 | 6.95 | 7.30 | 7.30 | 3.55% | 4,970 |
| Jan 2, 2026 | 7.15 | 7.30 | 6.85 | 7.05 | 7.05 | -2.08% | 3,905 |
| Dec 30, 2025 | 7.30 | 7.30 | 7.00 | 7.20 | 7.20 | -1.37% | 684 |
| Dec 29, 2025 | 7.50 | 7.60 | 7.00 | 7.30 | 7.30 | -3.95% | 3,809 |
| Dec 23, 2025 | 7.60 | 7.60 | 7.50 | 7.60 | 7.60 | - | 8 |
| Dec 22, 2025 | 7.90 | 7.90 | 7.60 | 7.60 | 7.60 | -5.00% | 3,770 |
| Dec 18, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | -1.84% | 143 |
| Dec 17, 2025 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 1.88% | 454 |
| Dec 16, 2025 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | -1.84% | 817 |
| Dec 15, 2025 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | -1.81% | 1,470 |
| Dec 12, 2025 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 1.22% | 1,005 |
| Dec 11, 2025 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | 0.61% | 277 |
| Dec 10, 2025 | 8.20 | 8.20 | 8.05 | 8.15 | 8.15 | -4.68% | 1,118 |
| Dec 9, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | 28 |
| Dec 5, 2025 | 8.20 | 8.60 | 8.20 | 8.60 | 8.60 | 4.24% | 25 |
| Dec 4, 2025 | 8.60 | 8.60 | 8.20 | 8.25 | 8.25 | -4.07% | 493 |
| Dec 3, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.78% | 47 |
| Dec 2, 2025 | 8.45 | 8.45 | 8.25 | 8.45 | 8.45 | 0.60% | 4,489 |
| Dec 1, 2025 | 7.90 | 8.40 | 7.90 | 8.40 | 8.40 | 6.33% | 2,019 |
| Nov 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 2 |
| Nov 27, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 60 |
| Nov 26, 2025 | 7.80 | 8.40 | 7.80 | 7.90 | 7.90 | 1.94% | 3,040 |
| Nov 25, 2025 | 7.40 | 7.75 | 7.40 | 7.75 | 7.75 | 4.73% | 2,354 |
| Nov 24, 2025 | 7.10 | 7.40 | 7.10 | 7.40 | 7.40 | 4.23% | 4,403 |
| Nov 21, 2025 | 8.40 | 8.40 | 6.90 | 7.10 | 7.10 | -19.32% | 14,036 |
| Nov 20, 2025 | 8.80 | 8.80 | 8.45 | 8.80 | 8.80 | - | 1,140 |
| Nov 19, 2025 | 8.65 | 8.80 | 8.40 | 8.80 | 8.80 | 2.33% | 2,574 |
| Nov 18, 2025 | 8.60 | 8.60 | 8.55 | 8.60 | 8.60 | 0.58% | 1,556 |
| Nov 17, 2025 | 8.10 | 8.70 | 8.05 | 8.55 | 8.55 | 1.79% | 4,939 |
| Nov 14, 2025 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | - | 101 |
| Nov 13, 2025 | 8.40 | 8.50 | 8.40 | 8.40 | 8.40 | - | 2,053 |
| Nov 12, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 9 |
| Nov 10, 2025 | 8.10 | 8.40 | 7.90 | 8.40 | 8.40 | 5.00% | 1,022 |
| Nov 7, 2025 | 8.10 | 8.20 | 8.00 | 8.00 | 8.00 | - | 2,964 |
| Nov 6, 2025 | 8.40 | 8.40 | 8.00 | 8.00 | 8.00 | -4.76% | 1,649 |
| Nov 5, 2025 | 8.40 | 8.40 | 8.00 | 8.40 | 8.40 | - | 4,854 |
| Nov 4, 2025 | 8.30 | 8.40 | 8.05 | 8.40 | 8.40 | 2.44% | 4,884 |
| Nov 3, 2025 | 7.90 | 8.40 | 7.90 | 8.20 | 8.20 | 3.80% | 2,757 |
| Oct 31, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 14 |
| Oct 30, 2025 | 7.90 | 7.90 | 7.30 | 7.90 | 7.90 | -1.25% | 3,737 |
| Oct 29, 2025 | 8.25 | 8.25 | 8.00 | 8.00 | 8.00 | -5.88% | 4,113 |
| Oct 28, 2025 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | 4.94% | 17,607 |
| Oct 27, 2025 | 7.50 | 8.10 | 7.50 | 8.10 | 8.10 | 10.20% | 9,781 |
| Oct 23, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | 2,336 |
| Oct 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 6,624 |
| Oct 21, 2025 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | -2.67% | 1,996 |
| Oct 20, 2025 | 7.00 | 7.50 | 7.00 | 7.50 | 7.50 | 1.35% | 5,166 |
| Oct 17, 2025 | 7.00 | 7.40 | 7.00 | 7.40 | 7.40 | 5.71% | 2,681 |