Compremum S.A. (WSE:CPR)
Poland · Delayed Price · Currency is PLN 1.345
+0.005 (0.37%)
Sep 25, 2026, 9:46 AM CET
Compremum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | - | 4,702 |
| Sep 23, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -0.37% | 12,164 |
| Sep 22, 2026 | 1.33 | 1.37 | 1.29 | 1.35 | 1.35 | 1.13% | 33,044 |
| Sep 21, 2026 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -1.85% | 8,951 |
| Sep 18, 2026 | 1.32 | 1.39 | 1.32 | 1.36 | 1.36 | 2.65% | 29,462 |
| Sep 17, 2026 | 1.37 | 1.37 | 1.30 | 1.32 | 1.32 | -3.65% | 134,575 |
| Sep 16, 2026 | 1.38 | 1.38 | 1.33 | 1.37 | 1.37 | -0.36% | 26,283 |
| Sep 15, 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | -1.08% | 15,014 |
| Sep 14, 2026 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -1.42% | 40,045 |
| Sep 11, 2026 | 1.38 | 1.42 | 1.36 | 1.41 | 1.41 | 2.17% | 76,245 |
| Sep 10, 2026 | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | -2.82% | 74,777 |
| Sep 9, 2026 | 1.40 | 1.43 | 1.39 | 1.42 | 1.42 | 1.43% | 32,085 |
| Sep 8, 2026 | 1.38 | 1.41 | 1.37 | 1.40 | 1.40 | 1.82% | 61,978 |
| Sep 7, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 1.10% | 69,770 |
| Sep 4, 2026 | 1.40 | 1.40 | 1.36 | 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 |