Comp S.A. (WSE:CMP)
Poland
· Delayed Price · Currency is PLN 56.60
+3.20 (5.99%)
At close: Dec 5, 2025
Comp S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.00 | 56.80 | 54.00 | 56.80 | - | 6.37% | 6,732 |
| Dec 4, 2025 | 52.40 | 54.00 | 52.00 | 53.40 | 53.40 | 1.14% | 9,020 |
| Dec 3, 2025 | 54.00 | 54.60 | 52.60 | 52.80 | 52.80 | -1.49% | 5,737 |
| Dec 2, 2025 | 54.80 | 54.80 | 53.40 | 53.60 | 53.60 | -3.94% | 8,477 |
| Dec 1, 2025 | 56.20 | 56.20 | 54.40 | 55.80 | 55.80 | -2.11% | 9,134 |
| Nov 28, 2025 | 56.80 | 58.00 | 55.40 | 57.00 | 57.00 | 1.06% | 95,853 |
| Nov 27, 2025 | 54.00 | 58.20 | 53.40 | 56.40 | 56.40 | 4.06% | 102,667 |
| Nov 26, 2025 | 52.80 | 56.00 | 52.60 | 54.20 | 54.20 | 3.44% | 4,686 |
| Nov 25, 2025 | 51.40 | 52.60 | 50.20 | 52.40 | 52.40 | 1.16% | 8,851 |
| Nov 24, 2025 | 53.00 | 53.00 | 50.20 | 51.80 | 51.80 | -3.72% | 10,234 |
| Nov 21, 2025 | 55.40 | 56.00 | 53.20 | 53.80 | 53.80 | -2.89% | 3,416 |
| Nov 20, 2025 | 54.80 | 55.80 | 54.80 | 55.40 | 55.40 | 1.09% | 1,671 |
| Nov 19, 2025 | 54.80 | 54.80 | 54.00 | 54.80 | 54.80 | - | 4,314 |
| Nov 18, 2025 | 54.60 | 54.80 | 53.20 | 54.80 | 54.80 | -0.36% | 5,870 |
| Nov 17, 2025 | 56.20 | 56.40 | 54.40 | 55.00 | 55.00 | -3.51% | 6,924 |
| Nov 14, 2025 | 57.60 | 57.60 | 56.00 | 57.00 | 57.00 | -1.72% | 7,069 |
| Nov 13, 2025 | 58.60 | 58.60 | 57.20 | 58.00 | 58.00 | -1.02% | 7,558 |
| Nov 12, 2025 | 58.00 | 58.80 | 58.00 | 58.60 | 58.60 | 1.38% | 2,486 |
| Nov 10, 2025 | 58.40 | 58.60 | 57.40 | 57.80 | 57.80 | -1.37% | 3,168 |
| Nov 7, 2025 | 59.40 | 59.60 | 57.60 | 58.60 | 58.60 | 0.34% | 1,945 |
| Nov 6, 2025 | 58.00 | 59.00 | 57.40 | 58.40 | 58.40 | 0.69% | 3,001 |
| Nov 5, 2025 | 57.80 | 58.00 | 57.20 | 58.00 | 58.00 | - | 1,772 |
| Nov 4, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 1.05% | 8,724 |
| Nov 3, 2025 | 57.60 | 57.60 | 57.00 | 57.40 | 57.40 | -0.35% | 5,460 |
| Oct 31, 2025 | 58.00 | 58.60 | 57.60 | 57.60 | 57.60 | -0.69% | 1,977 |
| Oct 30, 2025 | 57.60 | 58.60 | 57.40 | 58.00 | 58.00 | -0.34% | 2,042 |
| Oct 29, 2025 | 59.80 | 59.80 | 57.80 | 58.20 | 58.20 | -2.35% | 6,975 |
| Oct 28, 2025 | 57.40 | 60.00 | 57.40 | 59.60 | 59.60 | 2.76% | 5,497 |
| Oct 27, 2025 | 56.60 | 58.00 | 56.20 | 58.00 | 58.00 | 2.47% | 5,232 |
| Oct 24, 2025 | 56.80 | 57.20 | 56.00 | 56.60 | 56.60 | -0.70% | 1,702 |
| Oct 23, 2025 | 57.00 | 57.60 | 56.20 | 57.00 | 57.00 | - | 1,596 |
| Oct 22, 2025 | 56.80 | 57.00 | 56.20 | 57.00 | 57.00 | 0.35% | 1,736 |
| Oct 21, 2025 | 58.00 | 59.80 | 56.00 | 56.80 | 56.80 | -2.07% | 4,371 |
| Oct 20, 2025 | 55.80 | 58.60 | 55.00 | 58.00 | 58.00 | 3.94% | 8,595 |
| Oct 17, 2025 | 55.20 | 56.60 | 54.40 | 55.80 | 55.80 | 1.09% | 22,795 |
| Oct 16, 2025 | 55.60 | 55.60 | 54.60 | 55.20 | 55.20 | -0.72% | 2,691 |
| Oct 15, 2025 | 54.00 | 56.00 | 52.80 | 55.60 | 55.60 | 2.21% | 11,304 |
| Oct 14, 2025 | 57.00 | 57.60 | 54.20 | 54.40 | 54.40 | -3.89% | 11,581 |
| Oct 13, 2025 | 59.00 | 59.20 | 56.60 | 56.60 | 56.60 | -4.07% | 7,404 |
| Oct 10, 2025 | 60.00 | 60.00 | 58.60 | 59.00 | 59.00 | -1.34% | 3,983 |
| Oct 9, 2025 | 61.20 | 61.60 | 58.20 | 59.80 | 59.80 | -2.92% | 7,597 |
| Oct 8, 2025 | 61.80 | 61.80 | 60.00 | 61.60 | 61.60 | 0.98% | 3,746 |
| Oct 7, 2025 | 62.40 | 62.40 | 60.00 | 61.00 | 61.00 | 1.67% | 4,452 |
| Oct 6, 2025 | 59.80 | 60.40 | 59.40 | 60.00 | 60.00 | 0.67% | 4,420 |
| Oct 3, 2025 | 60.00 | 60.00 | 59.60 | 59.60 | 59.60 | -0.67% | 2,230 |
| Oct 2, 2025 | 60.80 | 60.80 | 60.00 | 60.00 | 60.00 | -1.32% | 3,575 |
| Oct 1, 2025 | 59.00 | 60.80 | 59.00 | 60.80 | 60.80 | 3.05% | 3,780 |
| Sep 30, 2025 | 59.40 | 60.00 | 59.00 | 59.00 | 59.00 | -1.34% | 2,675 |
| Sep 29, 2025 | 60.00 | 60.40 | 59.40 | 59.80 | 59.80 | -0.66% | 1,795 |
| Sep 26, 2025 | 59.80 | 60.40 | 59.60 | 60.20 | 60.20 | 0.33% | 1,430 |