Komputronik S.A. (WSE:KOM)
Poland · Delayed Price · Currency is PLN 6.94
-0.14 (-1.98%)
Feb 6, 2026, 4:49 PM CET
Komputronik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 6.86 | 7.22 | 6.70 | 6.90 | - | 0.29% | 22,365 |
| Feb 4, 2026 | 6.90 | 7.10 | 6.72 | 6.88 | 6.88 | -1.71% | 7,469 |
| Feb 3, 2026 | 7.10 | 7.34 | 6.86 | 7.00 | 7.00 | -1.41% | 10,837 |
| Feb 2, 2026 | 6.76 | 7.18 | 6.76 | 7.10 | 7.10 | 0.28% | 6,083 |
| Jan 30, 2026 | 6.90 | 7.30 | 6.80 | 7.08 | 7.08 | 0.28% | 6,923 |
| Jan 29, 2026 | 7.04 | 7.42 | 6.80 | 7.06 | 7.06 | -0.28% | 26,301 |
| Jan 28, 2026 | 6.76 | 7.20 | 6.76 | 7.08 | 7.08 | 2.61% | 9,044 |
| Jan 27, 2026 | 6.74 | 6.98 | 6.74 | 6.90 | 6.90 | -0.86% | 2,523 |
| Jan 26, 2026 | 7.00 | 7.00 | 6.70 | 6.96 | 6.96 | 0.29% | 4,793 |
| Jan 23, 2026 | 7.00 | 7.00 | 6.84 | 6.94 | 6.94 | -1.70% | 6,237 |
| Jan 22, 2026 | 6.94 | 7.06 | 6.82 | 7.06 | 7.06 | - | 6,684 |
| Jan 21, 2026 | 6.98 | 7.06 | 6.94 | 7.06 | 7.06 | 1.15% | 8,037 |
| Jan 20, 2026 | 7.06 | 7.06 | 6.74 | 6.98 | 6.98 | -0.85% | 15,607 |
| Jan 19, 2026 | 6.96 | 7.06 | 6.82 | 7.04 | 7.04 | - | 2,412 |
| Jan 16, 2026 | 7.00 | 7.04 | 6.90 | 7.04 | 7.04 | -1.12% | 5,453 |
| Jan 15, 2026 | 7.18 | 7.18 | 7.00 | 7.12 | 7.12 | -0.84% | 2,297 |
| Jan 14, 2026 | 7.18 | 7.18 | 6.92 | 7.18 | 7.18 | -0.28% | 6,168 |
| Jan 13, 2026 | 7.48 | 7.48 | 7.10 | 7.20 | 7.20 | -1.91% | 4,683 |
| Jan 12, 2026 | 7.08 | 7.48 | 7.08 | 7.34 | 7.34 | 0.55% | 4,766 |
| Jan 9, 2026 | 7.40 | 7.48 | 7.12 | 7.30 | 7.30 | -1.35% | 24,484 |
| Jan 8, 2026 | 7.40 | 7.48 | 7.32 | 7.40 | 7.40 | 0.82% | 12,869 |
| Jan 7, 2026 | 7.56 | 7.56 | 7.22 | 7.34 | 7.34 | -2.65% | 10,704 |
| Jan 5, 2026 | 7.30 | 7.70 | 7.24 | 7.54 | 7.54 | 4.14% | 35,923 |
| Jan 2, 2026 | 6.70 | 7.82 | 6.52 | 7.24 | 7.24 | 8.06% | 53,499 |
| Dec 30, 2025 | 6.72 | 6.76 | 6.52 | 6.70 | 6.70 | -0.30% | 6,060 |
| Dec 29, 2025 | 6.42 | 6.72 | 6.40 | 6.72 | 6.72 | 1.20% | 7,253 |
| Dec 23, 2025 | 6.48 | 6.68 | 6.36 | 6.64 | 6.64 | 4.40% | 18,439 |
| Dec 22, 2025 | 6.58 | 6.58 | 6.34 | 6.36 | 6.36 | -4.22% | 4,211 |
| Dec 19, 2025 | 6.78 | 6.78 | 6.40 | 6.64 | 6.64 | -0.90% | 9,335 |
| Dec 18, 2025 | 6.84 | 6.90 | 6.66 | 6.70 | 6.70 | -2.05% | 5,322 |
| Dec 17, 2025 | 6.80 | 6.92 | 6.78 | 6.84 | 6.84 | -1.44% | 2,913 |
| Dec 16, 2025 | 6.94 | 7.00 | 6.80 | 6.94 | 6.94 | 0.87% | 29,968 |
| Dec 15, 2025 | 6.90 | 6.94 | 6.66 | 6.88 | 6.88 | -0.29% | 3,852 |
| Dec 12, 2025 | 6.80 | 6.90 | 6.62 | 6.90 | 6.90 | 1.77% | 6,785 |
| Dec 11, 2025 | 6.64 | 6.78 | 6.44 | 6.78 | 6.78 | -0.88% | 10,111 |
| Dec 10, 2025 | 6.92 | 6.92 | 6.64 | 6.84 | 6.84 | -1.44% | 2,895 |
| Dec 9, 2025 | 6.94 | 6.94 | 6.54 | 6.94 | 6.94 | - | 7,216 |
| Dec 8, 2025 | 7.00 | 7.00 | 6.82 | 6.94 | 6.94 | -0.57% | 1,372 |
| Dec 5, 2025 | 6.70 | 7.04 | 6.68 | 6.98 | 6.98 | 4.18% | 9,588 |
| Dec 4, 2025 | 6.72 | 6.84 | 6.62 | 6.70 | 6.70 | -3.46% | 9,615 |
| Dec 3, 2025 | 6.96 | 6.96 | 6.60 | 6.94 | 6.94 | -0.29% | 7,143 |
| Dec 2, 2025 | 6.94 | 6.96 | 6.64 | 6.96 | 6.96 | 0.29% | 8,928 |
| Dec 1, 2025 | 7.00 | 7.08 | 6.70 | 6.94 | 6.94 | -0.86% | 10,998 |
| Nov 28, 2025 | 7.00 | 7.00 | 6.70 | 7.00 | 7.00 | -0.28% | 3,195 |
| Nov 27, 2025 | 6.66 | 7.18 | 6.66 | 7.02 | 7.02 | 5.41% | 13,526 |
| Nov 26, 2025 | 6.58 | 6.66 | 6.58 | 6.66 | 6.66 | 1.22% | 5,627 |
| Nov 25, 2025 | 6.34 | 6.72 | 6.34 | 6.58 | 6.58 | 4.44% | 15,109 |
| Nov 24, 2025 | 6.22 | 6.38 | 6.22 | 6.30 | 6.30 | 0.64% | 6,376 |
| Nov 21, 2025 | 6.28 | 6.30 | 6.10 | 6.26 | 6.26 | -0.63% | 5,400 |
| Nov 20, 2025 | 6.28 | 6.32 | 6.14 | 6.30 | 6.30 | 0.32% | 8,718 |