Compremum S.A. (WSE:CPR)
Poland · Delayed Price · Currency is PLN 1.195
+0.065 (5.75%)
May 27, 2026, 12:51 PM CET
Compremum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 50,768 |
| May 25, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 32,625 |
| May 22, 2026 | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | -1.30% | 155,003 |
| May 21, 2026 | 1.13 | 1.17 | 1.09 | 1.16 | 1.16 | 1.32% | 79,460 |
| May 20, 2026 | 1.17 | 1.19 | 1.11 | 1.14 | 1.14 | -2.98% | 103,578 |
| May 19, 2026 | 1.14 | 1.20 | 1.13 | 1.18 | 1.18 | 3.07% | 50,399 |
| May 18, 2026 | 1.13 | 1.14 | 1.09 | 1.14 | 1.14 | 0.88% | 26,757 |
| May 15, 2026 | 1.10 | 1.13 | 1.08 | 1.13 | 1.13 | 3.20% | 27,586 |
| May 14, 2026 | 1.10 | 1.11 | 1.06 | 1.10 | 1.10 | 1.86% | 64,836 |
| May 13, 2026 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -3.15% | 49,485 |
| May 12, 2026 | 1.09 | 1.12 | 1.06 | 1.11 | 1.11 | 0.91% | 183,621 |
| May 11, 2026 | 1.11 | 1.14 | 1.10 | 1.10 | 1.10 | -3.08% | 68,602 |
| May 8, 2026 | 1.14 | 1.16 | 1.11 | 1.14 | 1.14 | 0.44% | 56,235 |
| May 7, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -1.31% | 70,385 |
| May 6, 2026 | 1.18 | 1.24 | 1.07 | 1.15 | 1.15 | -2.97% | 598,062 |
| May 5, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -1.67% | 126,215 |
| May 4, 2026 | 1.16 | 1.23 | 1.09 | 1.20 | 1.20 | -14.29% | 1,135,239 |
| Apr 30, 2026 | 1.41 | 1.42 | 1.36 | 1.40 | 1.40 | -0.71% | 131,905 |
| Apr 29, 2026 | 1.34 | 1.42 | 1.30 | 1.41 | 1.41 | 8.88% | 236,969 |
| Apr 28, 2026 | 1.39 | 1.44 | 1.29 | 1.30 | 1.30 | -6.50% | 312,532 |
| Apr 27, 2026 | 1.41 | 1.47 | 1.36 | 1.39 | 1.39 | 0.73% | 221,138 |
| Apr 24, 2026 | 1.35 | 1.50 | 1.31 | 1.38 | 1.38 | 3.38% | 671,657 |
| Apr 23, 2026 | 1.30 | 1.36 | 1.28 | 1.33 | 1.33 | 2.31% | 155,830 |
| Apr 22, 2026 | 1.29 | 1.31 | 1.26 | 1.30 | 1.30 | 0.39% | 118,466 |
| Apr 21, 2026 | 1.26 | 1.35 | 1.23 | 1.30 | 1.30 | 2.78% | 232,434 |
| Apr 20, 2026 | 1.20 | 1.28 | 1.20 | 1.26 | 1.26 | 0.40% | 42,750 |
| Apr 17, 2026 | 1.22 | 1.26 | 1.20 | 1.26 | 1.26 | 2.87% | 71,954 |
| Apr 16, 2026 | 1.23 | 1.27 | 1.19 | 1.22 | 1.22 | -3.17% | 119,695 |
| 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 |