Compremum S.A. (WSE:CPR)
Poland · Delayed Price · Currency is PLN 1.220
-0.040 (-3.17%)
Apr 16, 2026, 4:33 PM CET
Compremum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1.22 | 1.30 | 1.22 | 1.26 | 1.26 | -1.56% | 200,476 |
| Apr 14, 2026 | 1.13 | 1.29 | 1.10 | 1.28 | 1.28 | 13.27% | 522,345 |
| Apr 13, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 0.44% | 78,990 |
| Apr 10, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | -0.44% | 20,205 |
| Apr 9, 2026 | 1.14 | 1.14 | 1.07 | 1.13 | 1.13 | 1.80% | 68,947 |
| Apr 8, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 27,128 |
| Apr 7, 2026 | 1.09 | 1.14 | 1.05 | 1.10 | 1.10 | 0.46% | 85,448 |
| Apr 2, 2026 | 1.08 | 1.10 | 1.05 | 1.10 | 1.10 | 0.92% | 60,916 |
| Apr 1, 2026 | 1.10 | 1.14 | 1.07 | 1.09 | 1.09 | -1.36% | 50,852 |
| Mar 31, 2026 | 1.06 | 1.11 | 1.06 | 1.10 | 1.10 | 1.38% | 13,830 |
| Mar 30, 2026 | 1.08 | 1.09 | 1.05 | 1.09 | 1.09 | 0.93% | 29,035 |
| Mar 27, 2026 | 1.08 | 1.09 | 1.02 | 1.08 | 1.08 | -0.46% | 103,634 |
| Mar 26, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -2.70% | 50,735 |
| Mar 25, 2026 | 1.08 | 1.14 | 1.06 | 1.11 | 1.11 | 4.72% | 141,782 |
| Mar 24, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -5.36% | 42,127 |
| Mar 23, 2026 | 1.09 | 1.12 | 1.05 | 1.12 | 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 |