Compremum S.A. (WSE:CPR)
Poland · Delayed Price · Currency is PLN 1.360
-0.010 (-0.73%)
Sep 4, 2026, 4:41 PM CET
Compremum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | - | -0.73% | 47,692 |
| Sep 3, 2026 | 1.38 | 1.40 | 1.37 | 1.37 | 1.37 | -1.44% | 20,095 |
| Sep 2, 2026 | 1.39 | 1.40 | 1.36 | 1.39 | 1.39 | - | 35,897 |
| Sep 1, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -1.77% | 20,098 |
| Aug 31, 2026 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | 0.71% | 22,748 |
| Aug 28, 2026 | 1.42 | 1.46 | 1.40 | 1.41 | 1.41 | -2.77% | 79,222 |
| Aug 27, 2026 | 1.34 | 1.45 | 1.34 | 1.45 | 1.45 | 7.43% | 206,015 |
| Aug 26, 2026 | 1.32 | 1.35 | 1.29 | 1.35 | 1.35 | 1.89% | 59,741 |
| Aug 25, 2026 | 1.30 | 1.32 | 1.27 | 1.32 | 1.32 | 1.54% | 21,614 |
| Aug 24, 2026 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | 1.56% | 5,094 |
| Aug 21, 2026 | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | 0.39% | 13,985 |
| Aug 20, 2026 | 1.27 | 1.28 | 1.24 | 1.28 | 1.28 | - | 16,430 |
| Aug 19, 2026 | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | -0.39% | 36,343 |
| Aug 18, 2026 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -1.54% | 46,633 |
| Aug 17, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 24,902 |
| Aug 14, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 1.15% | 34,998 |
| Aug 13, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.38% | 9,943 |
| Aug 12, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.62% | 36,449 |
| Aug 11, 2026 | 1.33 | 1.34 | 1.30 | 1.34 | 1.34 | 0.38% | 38,081 |
| Aug 10, 2026 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | -0.75% | 35,308 |
| Aug 7, 2026 | 1.27 | 1.34 | 1.26 | 1.34 | 1.34 | 5.93% | 217,251 |
| Aug 6, 2026 | 1.27 | 1.27 | 1.24 | 1.27 | 1.27 | - | 28,427 |
| Aug 5, 2026 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | 1.20% | 11,982 |
| Aug 4, 2026 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | 81,903 |
| Aug 3, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 52,625 |
| Jul 31, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 18,151 |
| Jul 30, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.19% | 66,836 |
| Jul 29, 2026 | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | -0.39% | 34,804 |
| Jul 28, 2026 | 1.26 | 1.27 | 1.23 | 1.27 | 1.27 | 1.20% | 24,118 |
| Jul 27, 2026 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | 0.40% | 15,620 |
| Jul 24, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 3.31% | 46,180 |
| Jul 23, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.41% | 19,989 |
| Jul 22, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 5,510 |
| Jul 21, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | -0.41% | 30,414 |
| Jul 20, 2026 | 1.21 | 1.23 | 1.19 | 1.22 | 1.22 | 0.83% | 29,217 |
| Jul 17, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | 28,133 |
| Jul 16, 2026 | 1.23 | 1.26 | 1.21 | 1.25 | 1.25 | 4.17% | 15,187 |
| Jul 15, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 23,039 |
| Jul 14, 2026 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 2.98% | 46,705 |
| Jul 13, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 26,193 |
| Jul 10, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | - | 33,450 |
| Jul 9, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 2.14% | 8,587 |
| Jul 8, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 15,283 |
| Jul 7, 2026 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 2.15% | 23,436 |
| Jul 6, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.43% | 56,993 |
| Jul 3, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.43% | 10,925 |
| Jul 2, 2026 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 2.17% | 11,675 |
| Jul 1, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 8,367 |
| Jun 30, 2026 | 1.17 | 1.18 | 1.13 | 1.17 | 1.17 | 1.74% | 14,646 |
| Jun 29, 2026 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -0.86% | 42,474 |