Comperia.pl S.A. (WSE:CPL)
Poland · Delayed Price · Currency is PLN 4.920
-0.130 (-2.57%)
May 28, 2026, 3:42 PM CET
Comperia.pl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 4.42 | 4.60 | 4.42 | 4.60 | 4.60 | 4.07% | 2,125 |
| 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 |