Comperia.pl S.A. (WSE:CPL)
Poland · Delayed Price · Currency is PLN 7.10
-1.70 (-19.32%)
Nov 21, 2025, 5:00 PM CET
Comperia.pl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 7.50 | 7.50 | 7.00 | 7.00 | 7.00 | -4.11% | 5,080 |
| Oct 15, 2025 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | 4.29% | 8,136 |
| Oct 14, 2025 | 6.95 | 7.30 | 6.95 | 7.00 | 7.00 | 0.72% | 12,661 |
| Oct 13, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | 1,391 |
| Oct 10, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | 317 |
| Oct 9, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -3.50% | 2,431 |
| Oct 8, 2025 | 6.75 | 7.20 | 6.60 | 7.15 | 7.15 | 5.93% | 3,918 |
| Oct 7, 2025 | 6.60 | 6.80 | 6.50 | 6.75 | 6.75 | 2.27% | 18,549 |
| Oct 6, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | 190 |
| Oct 3, 2025 | 6.50 | 6.90 | 6.40 | 6.40 | 6.40 | 1.59% | 19,399 |
| Oct 2, 2025 | 6.55 | 6.55 | 6.30 | 6.30 | 6.30 | -1.56% | 1,732 |
| Oct 1, 2025 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | -0.78% | 6,183 |
| Sep 30, 2025 | 6.60 | 6.60 | 6.40 | 6.45 | 6.45 | -5.84% | 5,587 |
| Sep 29, 2025 | 6.40 | 6.90 | 6.40 | 6.85 | 6.85 | 7.03% | 10,417 |
| Sep 26, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | 5 |
| Sep 25, 2025 | 6.30 | 6.60 | 6.30 | 6.30 | 6.30 | -0.79% | 3,362 |
| Sep 24, 2025 | 6.45 | 6.60 | 6.35 | 6.35 | 6.35 | -2.31% | 2,761 |
| Sep 23, 2025 | 6.30 | 7.20 | 6.30 | 6.50 | 6.50 | 2.36% | 29,528 |
| Sep 22, 2025 | 5.75 | 6.80 | 5.75 | 6.35 | 6.35 | 11.40% | 48,295 |
| Sep 19, 2025 | 5.00 | 6.00 | 5.00 | 5.70 | 5.70 | 18.75% | 57,695 |
| Sep 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1,245 |
| Sep 17, 2025 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | - | 5,001 |
| Sep 16, 2025 | 4.62 | 4.80 | 4.60 | 4.80 | 4.80 | 2.56% | 4,378 |
| Sep 15, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.50% | 15 |
| Sep 12, 2025 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | 4.35% | 3,908 |
| Sep 10, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 6,000 |