Comperia.pl S.A. (WSE:CPL)
Poland · Delayed Price · Currency is PLN 4.420
-0.180 (-3.91%)
Apr 24, 2026, 12:04 PM CET
Comperia.pl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.91% | 120 |
| Apr 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.17% | 108 |
| Apr 17, 2026 | 4.60 | 4.80 | 4.16 | 4.80 | 4.80 | 4.35% | 7,331 |
| Apr 16, 2026 | 4.62 | 4.62 | 4.50 | 4.60 | 4.60 | -0.43% | 5,803 |
| Apr 15, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | 1,000 |
| Apr 9, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 44 |
| Apr 8, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 1,660 |
| Apr 2, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 3,240 |
| Apr 1, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.43% | 226 |
| Mar 31, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | 41 |
| Mar 30, 2026 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | -4.17% | 241 |
| Mar 27, 2026 | 4.62 | 4.80 | 4.62 | 4.80 | 4.80 | 4.35% | 2,110 |
| Mar 26, 2026 | 4.40 | 4.60 | 4.40 | 4.60 | 4.60 | - | 2,514 |
| Mar 25, 2026 | 4.40 | 4.60 | 4.40 | 4.60 | 4.60 | 2.22% | 2 |
| Mar 24, 2026 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | - | 108 |
| Mar 23, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -2.17% | 3,104 |
| Mar 20, 2026 | 4.90 | 4.90 | 4.60 | 4.60 | 4.60 | -7.26% | 3,750 |
| Mar 19, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | 204 |
| Mar 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 1,501 |
| Mar 17, 2026 | 5.20 | 5.20 | 5.00 | 5.05 | 5.05 | -0.98% | 1,111 |
| Mar 16, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | - | 1,505 |
| Mar 13, 2026 | 5.20 | 5.25 | 5.10 | 5.10 | 5.10 | 0.99% | 1,016 |
| Mar 12, 2026 | 5.20 | 5.20 | 5.00 | 5.05 | 5.05 | -1.94% | 616 |
| Mar 11, 2026 | 4.80 | 5.20 | 4.80 | 5.15 | 5.15 | 7.29% | 4,156 |
| Mar 10, 2026 | 4.80 | 5.00 | 4.80 | 4.80 | 4.80 | 3.00% | 3,576 |
| Mar 9, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.92% | 493 |
| 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 |