Comperia.pl S.A. (WSE:CPL)
Poland · Delayed Price · Currency is PLN 4.660
-0.140 (-2.92%)
Mar 9, 2026, 3:16 PM CET
Comperia.pl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | - | - | 3,987 |
| Mar 4, 2026 | 4.80 | 5.00 | 4.80 | 4.80 | 4.80 | 3.00% | 3,987 |
| Mar 2, 2026 | 4.80 | 4.80 | 4.66 | 4.66 | 4.66 | - | 611 |
| Feb 27, 2026 | 4.80 | 4.80 | 4.66 | 4.66 | 4.66 | -0.85% | 407 |
| Feb 26, 2026 | 4.76 | 4.76 | 4.70 | 4.70 | 4.70 | -2.08% | 400 |
| Feb 25, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 800 |
| Feb 24, 2026 | 5.00 | 5.00 | 4.70 | 4.80 | 4.80 | -4.00% | 3,714 |
| Feb 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | 2,365 |
| Feb 20, 2026 | 5.20 | 5.20 | 4.96 | 4.96 | 4.96 | -3.69% | 4,531 |
| Feb 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 100 |
| Feb 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.70% | 2,269 |
| Feb 17, 2026 | 5.10 | 5.55 | 5.10 | 5.40 | 5.40 | 3.85% | 6,250 |
| Feb 16, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | 4,434 |
| Feb 13, 2026 | 5.20 | 5.40 | 5.20 | 5.20 | 5.20 | -3.70% | 6,827 |
| Feb 12, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1,025 |
| Feb 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 441 |
| Feb 10, 2026 | 5.40 | 5.40 | 5.25 | 5.40 | 5.40 | 2.86% | 1,230 |
| Feb 9, 2026 | 5.25 | 5.40 | 5.20 | 5.25 | 5.25 | -1.87% | 1,550 |
| Feb 6, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | 1,440 |
| Feb 5, 2026 | 5.55 | 5.55 | 5.40 | 5.40 | 5.40 | -2.70% | 1,746 |
| Feb 4, 2026 | 5.60 | 5.60 | 5.40 | 5.55 | 5.55 | 0.91% | 4,508 |
| Feb 3, 2026 | 5.65 | 5.75 | 5.50 | 5.50 | 5.50 | -5.17% | 8,424 |
| Feb 2, 2026 | 6.00 | 6.00 | 5.40 | 5.80 | 5.80 | -17.14% | 56,022 |
| Jan 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.70% | 1 |
| Jan 29, 2026 | 6.70 | 7.00 | 6.70 | 6.75 | 6.75 | -2.17% | 731 |
| Jan 28, 2026 | 7.00 | 7.00 | 6.70 | 6.90 | 6.90 | -1.43% | 2,190 |
| Jan 26, 2026 | 6.75 | 7.20 | 6.75 | 7.00 | 7.00 | 0.72% | 4,111 |
| Jan 23, 2026 | 6.80 | 6.95 | 6.75 | 6.95 | 6.95 | - | 80 |
| Jan 22, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 150 |
| Jan 21, 2026 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | - | 482 |
| Jan 20, 2026 | 6.95 | 6.95 | 6.70 | 6.95 | 6.95 | -0.71% | 844 |
| Jan 19, 2026 | 7.00 | 7.30 | 7.00 | 7.00 | 7.00 | - | 1,301 |
| Jan 16, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | - | 3,216 |
| Jan 15, 2026 | 7.00 | 7.00 | 6.70 | 7.00 | 7.00 | - | 6,164 |
| Jan 14, 2026 | 7.00 | 7.10 | 6.85 | 7.00 | 7.00 | -4.11% | 1,850 |
| Jan 13, 2026 | 7.00 | 7.30 | 6.80 | 7.30 | 7.30 | 4.29% | 2,592 |
| Jan 12, 2026 | 6.95 | 7.10 | 6.95 | 7.00 | 7.00 | 2.19% | 2,859 |
| Jan 9, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | 916 |
| Jan 8, 2026 | 7.00 | 7.00 | 6.75 | 6.80 | 6.80 | -1.45% | 7,728 |
| 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 |