Comperia.pl S.A. (WSE:CPL)
Poland · Delayed Price · Currency is PLN 8.65
-0.35 (-3.89%)
Oct 15, 2026, 2:19 PM CET
Comperia.pl Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 9.00 | 9.00 | 8.60 | 8.65 | 8.65 | -3.89% | 2,663 |
| Oct 14, 2026 | 9.20 | 9.20 | 8.60 | 9.00 | 9.00 | -2.17% | 2,147 |
| Oct 13, 2026 | 9.40 | 9.40 | 9.00 | 9.20 | 9.20 | -2.13% | 84 |
| Oct 12, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.17% | 545 |
| Oct 9, 2026 | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | 0.55% | 684 |
| Oct 8, 2026 | 8.80 | 9.40 | 8.80 | 9.15 | 9.15 | 6.40% | 2,627 |
| Oct 7, 2026 | 8.60 | 8.60 | 8.25 | 8.60 | 8.60 | 4.24% | 1,406 |
| Oct 6, 2026 | 8.60 | 8.80 | 8.25 | 8.25 | 8.25 | 0.61% | 2,345 |
| Oct 5, 2026 | 8.25 | 9.00 | 8.20 | 8.20 | 8.20 | -3.53% | 6,432 |
| Oct 2, 2026 | 9.80 | 9.90 | 8.50 | 8.50 | 8.50 | -13.27% | 22,162 |
| Oct 1, 2026 | 8.20 | 9.90 | 8.20 | 9.80 | 9.80 | 19.51% | 22,254 |
| Sep 30, 2026 | 7.50 | 8.20 | 7.50 | 8.20 | 8.20 | 10.07% | 7,432 |
| Sep 29, 2026 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 2.05% | 2,821 |
| Sep 28, 2026 | 7.30 | 7.50 | 7.30 | 7.30 | 7.30 | -3.31% | 1,310 |
| Sep 25, 2026 | 6.70 | 7.60 | 6.70 | 7.55 | 7.55 | 12.69% | 17,161 |
| 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 |