Comperia.pl S.A. (WSE:CPL)
Poland · Delayed Price · Currency is PLN 5.55
+0.05 (0.91%)
Feb 4, 2026, 4:26 PM CET
Comperia.pl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |