CCC S.A. (WSE:CCC)
Poland
· Delayed Price · Currency is PLN 117.70
-0.15 (-0.13%)
At close: Dec 5, 2025
CCC S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 117.80 | 119.30 | 116.40 | 117.70 | 117.70 | -0.13% | 500,871 |
| Dec 4, 2025 | 120.00 | 120.80 | 116.60 | 117.85 | 117.85 | -1.50% | 612,679 |
| Dec 3, 2025 | 127.60 | 127.95 | 118.35 | 119.65 | 119.65 | -6.16% | 994,805 |
| Dec 2, 2025 | 129.00 | 129.00 | 126.50 | 127.50 | 127.50 | -1.16% | 238,529 |
| Dec 1, 2025 | 134.95 | 134.95 | 128.85 | 129.00 | 129.00 | -4.52% | 401,431 |
| Nov 28, 2025 | 131.00 | 135.75 | 130.50 | 135.10 | 135.10 | 3.80% | 320,411 |
| Nov 27, 2025 | 128.00 | 131.00 | 128.00 | 130.15 | 130.15 | 1.68% | 298,944 |
| Nov 26, 2025 | 135.00 | 135.00 | 126.50 | 128.00 | 128.00 | -5.11% | 833,357 |
| Nov 25, 2025 | 136.20 | 137.80 | 133.60 | 134.90 | 134.90 | -1.03% | 357,466 |
| Nov 24, 2025 | 140.10 | 140.45 | 136.30 | 136.30 | 136.30 | -2.68% | 650,533 |
| Nov 21, 2025 | 139.00 | 140.05 | 136.85 | 140.05 | 140.05 | 0.57% | 192,992 |
| Nov 20, 2025 | 142.00 | 142.80 | 139.00 | 139.25 | 139.25 | -1.94% | 153,965 |
| Nov 19, 2025 | 142.00 | 142.00 | 139.05 | 142.00 | 142.00 | 0.71% | 221,360 |
| Nov 18, 2025 | 137.00 | 142.80 | 136.50 | 141.00 | 141.00 | 2.17% | 380,694 |
| Nov 17, 2025 | 139.50 | 140.50 | 137.90 | 138.00 | 138.00 | -0.50% | 178,976 |
| Nov 14, 2025 | 136.00 | 138.70 | 132.20 | 138.70 | 138.70 | 1.09% | 330,551 |
| Nov 13, 2025 | 137.00 | 140.55 | 135.00 | 137.20 | 137.20 | 1.40% | 439,582 |
| Nov 12, 2025 | 142.50 | 143.50 | 135.30 | 135.30 | 135.30 | -4.62% | 373,795 |
| Nov 10, 2025 | 142.00 | 144.10 | 141.60 | 141.85 | 141.85 | -0.11% | 197,968 |
| Nov 7, 2025 | 145.00 | 147.50 | 138.80 | 142.00 | 142.00 | -7.16% | 1,210,313 |
| Nov 6, 2025 | 155.00 | 155.00 | 151.50 | 152.95 | 152.95 | 0.30% | 330,125 |
| Nov 5, 2025 | 151.15 | 153.50 | 151.00 | 152.50 | 152.50 | 0.89% | 162,125 |
| Nov 4, 2025 | 155.00 | 155.30 | 151.15 | 151.15 | 151.15 | -3.02% | 148,601 |
| Nov 3, 2025 | 151.50 | 158.00 | 151.10 | 155.85 | 155.85 | 3.21% | 301,276 |
| Oct 31, 2025 | 153.00 | 153.00 | 148.85 | 151.00 | 151.00 | -0.66% | 228,867 |
| Oct 30, 2025 | 154.80 | 154.80 | 151.80 | 152.00 | 152.00 | -1.30% | 167,058 |
| Oct 29, 2025 | 150.10 | 155.30 | 147.00 | 154.00 | 154.00 | 3.36% | 528,519 |
| Oct 28, 2025 | 142.80 | 149.00 | 140.00 | 149.00 | 149.00 | 6.31% | 523,982 |
| Oct 27, 2025 | 143.00 | 143.70 | 139.55 | 140.15 | 140.15 | -0.95% | 126,769 |
| Oct 24, 2025 | 141.50 | 142.40 | 140.00 | 141.50 | 141.50 | 0.89% | 212,403 |
| Oct 23, 2025 | 143.00 | 146.30 | 139.00 | 140.25 | 140.25 | -1.51% | 432,113 |
| Oct 22, 2025 | 144.40 | 144.40 | 137.35 | 142.40 | 142.40 | -1.79% | 744,252 |
| Oct 21, 2025 | 155.00 | 155.80 | 145.00 | 145.00 | 145.00 | -5.29% | 738,961 |
| Oct 20, 2025 | 153.90 | 159.70 | 152.35 | 153.10 | 153.10 | -0.58% | 686,671 |
| Oct 17, 2025 | 146.50 | 154.40 | 144.30 | 154.00 | 154.00 | 5.48% | 640,940 |
| Oct 16, 2025 | 155.05 | 155.40 | 131.55 | 146.00 | 146.00 | -5.26% | 3,881,254 |
| Oct 15, 2025 | 159.00 | 159.70 | 154.10 | 154.10 | 154.10 | -2.03% | 291,404 |
| Oct 14, 2025 | 160.50 | 160.50 | 155.95 | 157.30 | 157.30 | -1.99% | 258,341 |
| Oct 13, 2025 | 155.00 | 160.60 | 155.00 | 160.50 | 160.50 | 2.75% | 284,743 |
| Oct 10, 2025 | 159.50 | 161.80 | 156.00 | 156.20 | 156.20 | -1.45% | 403,899 |
| Oct 9, 2025 | 157.00 | 159.60 | 149.40 | 158.50 | 158.50 | 0.41% | 1,178,463 |
| Oct 8, 2025 | 162.50 | 164.00 | 157.85 | 157.85 | 157.85 | -2.89% | 560,476 |
| Oct 7, 2025 | 166.30 | 167.25 | 160.45 | 162.55 | 162.55 | -1.69% | 732,023 |
| Oct 6, 2025 | 171.30 | 173.40 | 164.00 | 165.35 | 165.35 | -3.47% | 526,421 |
| Oct 3, 2025 | 169.80 | 174.15 | 167.90 | 171.30 | 171.30 | 1.87% | 964,505 |
| Oct 2, 2025 | 180.00 | 182.00 | 168.15 | 168.15 | 168.15 | -9.86% | 1,400,027 |
| Oct 1, 2025 | 182.80 | 187.90 | 180.45 | 186.55 | 186.55 | 2.67% | 345,865 |
| Sep 30, 2025 | 182.05 | 185.00 | 178.55 | 181.70 | 181.70 | 0.11% | 501,995 |
| Sep 29, 2025 | 187.70 | 188.95 | 181.20 | 181.50 | 181.50 | -2.94% | 341,795 |
| Sep 26, 2025 | 187.85 | 191.60 | 187.00 | 187.00 | 187.00 | -0.45% | 335,167 |