Compremum S.A. (WSE:CPR)
Poland · Delayed Price · Currency is PLN 1.320
+0.015 (1.15%)
Aug 14, 2026, 4:49 PM CET
Compremum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -2.52% | 19,300 |
| Jun 25, 2026 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 0.85% | 15,880 |
| Jun 24, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | 0.43% | 5,551 |
| Jun 23, 2026 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | 0.86% | 16,717 |
| Jun 22, 2026 | 1.19 | 1.19 | 1.14 | 1.17 | 1.17 | -2.92% | 7,219 |
| Jun 19, 2026 | 1.21 | 1.24 | 1.16 | 1.20 | 1.20 | -2.04% | 39,759 |
| Jun 18, 2026 | 1.26 | 1.26 | 1.20 | 1.23 | 1.23 | -0.81% | 42,204 |
| Jun 17, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -3.14% | 14,613 |
| Jun 16, 2026 | 1.27 | 1.30 | 1.25 | 1.28 | 1.28 | - | 40,065 |
| Jun 15, 2026 | 1.27 | 1.28 | 1.24 | 1.28 | 1.28 | 1.19% | 36,038 |
| Jun 12, 2026 | 1.27 | 1.29 | 1.24 | 1.26 | 1.26 | -0.40% | 27,716 |
| Jun 11, 2026 | 1.26 | 1.27 | 1.23 | 1.27 | 1.27 | - | 18,594 |
| Jun 10, 2026 | 1.31 | 1.31 | 1.21 | 1.27 | 1.27 | -2.69% | 101,460 |
| Jun 9, 2026 | 1.30 | 1.33 | 1.29 | 1.30 | 1.30 | 0.39% | 57,000 |
| Jun 8, 2026 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | -1.89% | 77,153 |