Compremum S.A. (WSE:CPR)
Poland · Delayed Price · Currency is PLN 1.120
+0.020 (1.82%)
Mar 23, 2026, 5:00 PM CET
Compremum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.09 | 1.12 | 1.05 | 1.12 | - | 1.82% | 223,561 |
| Mar 20, 2026 | 1.13 | 1.15 | 1.10 | 1.10 | 1.10 | -4.76% | 94,588 |
| Mar 19, 2026 | 1.17 | 1.17 | 1.12 | 1.16 | 1.16 | -1.28% | 54,565 |
| Mar 18, 2026 | 1.18 | 1.19 | 1.14 | 1.17 | 1.17 | 1.74% | 78,496 |
| Mar 17, 2026 | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -2.13% | 30,457 |
| Mar 16, 2026 | 1.16 | 1.19 | 1.10 | 1.18 | 1.18 | 1.73% | 137,047 |
| Mar 13, 2026 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | 0.87% | 23,924 |
| Mar 12, 2026 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -1.29% | 79,675 |
| Mar 11, 2026 | 1.19 | 1.25 | 1.16 | 1.16 | 1.16 | -2.11% | 115,336 |
| Mar 10, 2026 | 1.17 | 1.19 | 1.14 | 1.19 | 1.19 | - | 53,460 |
| Mar 9, 2026 | 1.18 | 1.19 | 1.12 | 1.19 | 1.19 | 0.42% | 86,916 |
| Mar 6, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | - | 37,837 |
| Mar 5, 2026 | 1.19 | 1.21 | 1.16 | 1.18 | 1.18 | -0.84% | 63,493 |
| Mar 4, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | 0.42% | 9,863 |
| Mar 3, 2026 | 1.20 | 1.21 | 1.15 | 1.19 | 1.19 | -2.07% | 53,009 |
| Mar 2, 2026 | 1.22 | 1.23 | 1.18 | 1.21 | 1.21 | -0.41% | 31,618 |
| Feb 27, 2026 | 1.23 | 1.23 | 1.18 | 1.22 | 1.22 | -1.22% | 43,712 |
| Feb 26, 2026 | 1.22 | 1.23 | 1.17 | 1.23 | 1.23 | 3.36% | 46,678 |
| Feb 25, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -3.25% | 15,167 |
| Feb 24, 2026 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | 0.82% | 12,204 |
| Feb 23, 2026 | 1.24 | 1.27 | 1.19 | 1.22 | 1.22 | -1.61% | 41,293 |
| Feb 20, 2026 | 1.24 | 1.24 | 1.20 | 1.24 | 1.24 | 0.40% | 70,450 |
| Feb 19, 2026 | 1.28 | 1.28 | 1.16 | 1.24 | 1.24 | -3.14% | 316,324 |
| Feb 18, 2026 | 1.23 | 1.29 | 1.23 | 1.28 | 1.28 | 2.82% | 65,677 |
| Feb 17, 2026 | 1.30 | 1.30 | 1.23 | 1.24 | 1.24 | -4.62% | 104,685 |
| Feb 16, 2026 | 1.33 | 1.35 | 1.27 | 1.30 | 1.30 | -2.26% | 32,079 |
| Feb 13, 2026 | 1.34 | 1.34 | 1.29 | 1.33 | 1.33 | 1.92% | 42,124 |
| Feb 12, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -1.51% | 72,610 |
| Feb 11, 2026 | 1.38 | 1.41 | 1.33 | 1.33 | 1.33 | -3.99% | 71,899 |
| Feb 10, 2026 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | 2.22% | 216,103 |
| Feb 9, 2026 | 1.27 | 1.38 | 1.27 | 1.35 | 1.35 | 6.30% | 134,377 |
| Feb 6, 2026 | 1.31 | 1.31 | 1.24 | 1.27 | 1.27 | -1.17% | 63,320 |
| Feb 5, 2026 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -1.91% | 54,873 |
| Feb 4, 2026 | 1.26 | 1.33 | 1.24 | 1.31 | 1.31 | 4.38% | 127,445 |
| Feb 3, 2026 | 1.22 | 1.30 | 1.22 | 1.26 | 1.26 | 1.62% | 288,063 |
| Feb 2, 2026 | 1.25 | 1.30 | 1.22 | 1.24 | 1.24 | -1.59% | 111,441 |
| Jan 30, 2026 | 1.30 | 1.33 | 1.22 | 1.26 | 1.26 | -3.46% | 297,732 |
| Jan 29, 2026 | 1.35 | 1.35 | 1.28 | 1.30 | 1.30 | -2.62% | 181,641 |
| Jan 28, 2026 | 1.36 | 1.38 | 1.32 | 1.34 | 1.34 | 0.38% | 183,977 |
| Jan 27, 2026 | 1.34 | 1.38 | 1.32 | 1.33 | 1.33 | -0.75% | 244,435 |
| Jan 26, 2026 | 1.36 | 1.39 | 1.31 | 1.34 | 1.34 | 0.75% | 282,261 |
| Jan 23, 2026 | 1.41 | 1.43 | 1.32 | 1.33 | 1.33 | -3.62% | 474,215 |
| Jan 22, 2026 | 1.27 | 1.46 | 1.24 | 1.38 | 1.38 | 10.84% | 1,832,497 |
| Jan 21, 2026 | 1.29 | 1.31 | 1.22 | 1.25 | 1.25 | -3.49% | 276,004 |
| Jan 20, 2026 | 1.35 | 1.38 | 1.25 | 1.29 | 1.29 | -4.44% | 502,390 |
| Jan 19, 2026 | 1.15 | 1.38 | 1.13 | 1.35 | 1.35 | 19.47% | 1,053,356 |
| Jan 16, 2026 | 1.10 | 1.16 | 1.10 | 1.13 | 1.13 | 3.20% | 289,455 |
| Jan 15, 2026 | 1.13 | 1.13 | 1.06 | 1.10 | 1.10 | -2.23% | 154,963 |
| Jan 14, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | 0.45% | 102,024 |
| Jan 13, 2026 | 1.17 | 1.18 | 1.11 | 1.12 | 1.12 | -2.62% | 465,874 |