Comperia.pl S.A. (WSE:CPL)
Poland
· Delayed Price · Currency is PLN 6.40
+0.10 (1.59%)
Sep 26, 2025, 3:26 PM CET
Comperia.pl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | 5 |
| Sep 25, 2025 | 6.30 | 6.60 | 6.30 | 6.30 | 6.30 | -0.79% | 3,362 |
| Sep 24, 2025 | 6.45 | 6.60 | 6.35 | 6.35 | 6.35 | -2.31% | 2,761 |
| Sep 23, 2025 | 6.30 | 7.20 | 6.30 | 6.50 | 6.50 | 2.36% | 29,528 |
| Sep 22, 2025 | 5.75 | 6.80 | 5.75 | 6.35 | 6.35 | 11.40% | 48,295 |
| Sep 19, 2025 | 5.00 | 6.00 | 5.00 | 5.70 | 5.70 | 18.75% | 57,695 |
| Sep 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1,245 |
| Sep 17, 2025 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | - | 5,001 |
| Sep 16, 2025 | 4.62 | 4.80 | 4.60 | 4.80 | 4.80 | 2.56% | 4,378 |
| Sep 15, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.50% | 15 |
| Sep 12, 2025 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | 4.35% | 3,908 |
| Sep 11, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Sep 10, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 6,000 |
| Sep 9, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.17% | 4 |
| Sep 8, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | - | 1,706 |
| Sep 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.56% | 1,600 |
| Sep 4, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Sep 3, 2025 | 4.80 | 4.80 | 4.60 | 4.68 | 4.68 | -4.88% | 6,205 |
| Sep 2, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Sep 1, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Aug 29, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.50% | 14 |
| Aug 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.83% | 4,573 |
| Aug 27, 2025 | 4.80 | 4.94 | 4.80 | 4.94 | 4.94 | - | 1,186 |
| Aug 26, 2025 | 4.80 | 4.94 | 4.80 | 4.94 | 4.94 | 0.82% | 1,975 |
| Aug 25, 2025 | 4.80 | 4.94 | 4.80 | 4.90 | 4.90 | 2.08% | 1,653 |
| Aug 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 30 |
| Aug 21, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 200 |
| Aug 20, 2025 | 4.80 | 4.94 | 4.80 | 4.80 | 4.80 | 4.35% | 3,204 |
| Aug 19, 2025 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | -4.17% | 460 |
| Aug 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.61% | 10 |
| Aug 14, 2025 | 4.60 | 4.98 | 4.60 | 4.98 | 4.98 | 8.26% | 1,698 |
| Aug 13, 2025 | 4.60 | 4.64 | 4.60 | 4.60 | 4.60 | -4.17% | 1,808 |
| Aug 12, 2025 | 4.60 | 4.98 | 4.60 | 4.80 | 4.80 | 4.35% | 2,701 |
| Aug 11, 2025 | 4.60 | 4.64 | 4.60 | 4.60 | 4.60 | - | 4,800 |
| Aug 8, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 7, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 3,900 |
| Aug 6, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 5, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 4, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | - | 3,999 |
| Aug 1, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 7,700 |
| Jul 31, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 5,197 |
| Jul 30, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jul 29, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jul 28, 2025 | 4.80 | 4.98 | 4.52 | 4.60 | 4.60 | -2.13% | 12,006 |
| Jul 25, 2025 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | 2.17% | 4,970 |
| Jul 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 1,700 |
| Jul 23, 2025 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | -7.63% | 10,540 |
| Jul 22, 2025 | 4.60 | 4.98 | 4.60 | 4.98 | 4.98 | 10.67% | 8,243 |
| Jul 21, 2025 | 4.60 | 4.80 | 4.50 | 4.50 | 4.50 | -2.17% | 4,593 |
| Jul 18, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.17% | 2,300 |