Comperia.pl S.A. (WSE:CPL)
Poland · Delayed Price · Currency is PLN 6.00
-0.20 (-3.23%)
Jul 24, 2026, 11:54 AM CET
Comperia.pl Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 5.80 | 6.30 | 5.80 | 6.30 | 6.30 | 8.62% | 10,737 |
| Jun 19, 2026 | 5.55 | 5.80 | 5.55 | 5.80 | 5.80 | 4.50% | 2,284 |
| Jun 18, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | 101 |
| Jun 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 1,333 |
| Jun 16, 2026 | 5.60 | 6.05 | 5.60 | 5.75 | 5.75 | 4.55% | 4,266 |
| Jun 15, 2026 | 5.55 | 6.00 | 5.50 | 5.50 | 5.50 | -0.90% | 11,189 |
| Jun 12, 2026 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 2.78% | 3,885 |
| Jun 11, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 0.93% | 7,045 |
| Jun 10, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | - | 712 |
| Jun 9, 2026 | 5.05 | 5.40 | 5.05 | 5.35 | 5.35 | 8.74% | 6,623 |
| Jun 3, 2026 | 5.05 | 5.05 | 4.92 | 4.92 | 4.92 | -2.57% | 39 |
| Jun 1, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.64% | 100 |
| May 29, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 33 |
| May 28, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -2.57% | 41 |
| May 27, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 1,250 |
| May 26, 2026 | 5.40 | 5.40 | 5.10 | 5.10 | 5.10 | -5.56% | 2,070 |
| May 25, 2026 | 5.40 | 5.60 | 5.35 | 5.40 | 5.40 | - | 3,538 |
| May 22, 2026 | 4.80 | 5.40 | 4.80 | 5.40 | 5.40 | 12.97% | 18,809 |
| May 21, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 494 |
| May 20, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | 506 |
| May 15, 2026 | 4.62 | 4.80 | 4.60 | 4.80 | 4.80 | 4.35% | 626 |
| May 14, 2026 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | -0.43% | 120 |
| May 13, 2026 | 4.62 | 4.80 | 4.62 | 4.62 | 4.62 | -3.75% | 228 |
| May 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 100 |
| May 8, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 639 |
| May 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 100 |
| May 4, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1,845 |
| Apr 30, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 2,600 |
| Apr 29, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 0.42% | 3,223 |
| Apr 28, 2026 | 4.60 | 4.92 | 4.60 | 4.78 | 4.78 | 3.91% | 7,649 |