Comperia.pl S.A. (WSE:CPL)
Poland · Delayed Price · Currency is PLN 7.00
+0.30 (4.48%)
Sep 25, 2026, 12:58 PM CET
Comperia.pl Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.00 | 7.00 | 6.40 | 6.70 | 6.70 | -4.29% | 1,764 |
| Sep 23, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 0.72% | 1,000 |
| Sep 22, 2026 | 6.60 | 6.95 | 6.60 | 6.95 | 6.95 | 5.30% | 1,763 |
| Sep 21, 2026 | 6.30 | 6.60 | 6.30 | 6.60 | 6.60 | 4.76% | 5,939 |
| Sep 18, 2026 | 5.95 | 6.30 | 5.90 | 6.30 | 6.30 | 5.88% | 10,821 |
| Sep 17, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | - | 67 |
| Sep 11, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | 4 |
| Sep 10, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 81 |
| Sep 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | 30 |
| Sep 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | 170 |
| Aug 28, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | - | 1,081 |
| Aug 26, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | 5 |
| Aug 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.35% | 175 |
| Aug 24, 2026 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | -4.17% | 4,610 |
| Aug 20, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 2.56% | 1,964 |
| Aug 19, 2026 | 5.85 | 6.00 | 5.85 | 5.85 | 5.85 | -2.50% | 570 |
| Aug 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,996 |
| Aug 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 4 |
| Aug 14, 2026 | 5.85 | 6.00 | 5.80 | 6.00 | 6.00 | 2.56% | 2,780 |
| Aug 13, 2026 | 5.95 | 6.00 | 5.85 | 5.85 | 5.85 | -2.50% | 1,145 |
| Aug 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 1,484 |
| Aug 11, 2026 | 6.00 | 6.00 | 5.80 | 5.95 | 5.95 | -0.83% | 686 |
| Aug 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 556 |
| Aug 7, 2026 | 5.80 | 6.00 | 5.50 | 6.00 | 6.00 | 3.45% | 2,488 |
| Aug 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | 16 |
| Aug 3, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 3,018 |
| Jul 31, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -2.52% | 4,080 |
| Jul 30, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 1.71% | 2,771 |
| Jul 29, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | 100 |
| Jul 28, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | - | 3,309 |
| Jul 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | 2,889 |
| Jul 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1,550 |
| Jul 22, 2026 | 6.15 | 6.20 | 6.00 | 6.20 | 6.20 | 0.81% | 262 |
| Jul 21, 2026 | 6.15 | 6.15 | 6.00 | 6.15 | 6.15 | 2.50% | 508 |
| Jul 20, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | - | 3,948 |
| Jul 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 15 |
| Jul 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 2,645 |
| Jul 15, 2026 | 6.00 | 6.15 | 6.00 | 6.00 | 6.00 | - | 2,643 |
| Jul 14, 2026 | 6.00 | 6.15 | 6.00 | 6.00 | 6.00 | - | 4,281 |
| Jul 13, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | - | 3,510 |
| Jul 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 3 |
| Jul 9, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 3.45% | 3,550 |
| Jul 8, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 130 |
| Jul 6, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 3.57% | 1,575 |
| Jun 30, 2026 | 6.00 | 6.00 | 5.60 | 5.60 | 5.60 | -6.67% | 3,999 |
| Jun 29, 2026 | 6.00 | 6.00 | 5.80 | 6.00 | 6.00 | - | 10,829 |
| Jun 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,065 |
| Jun 25, 2026 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | -4.00% | 3,877 |
| Jun 24, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 2.46% | 714 |
| Jun 23, 2026 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -3.17% | 1,670 |