Compal Electronics, Inc. (LUX:COMEL)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 4.780
-0.040 (-0.83%)
At close: Apr 27, 2026
Compal Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.83% | - |
| Apr 24, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.43% | - |
| Apr 23, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -5.00% | - |
| Apr 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | - |
| Apr 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | - |
| Apr 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Apr 17, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 3.43% | - |
| Apr 16, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Apr 15, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Apr 14, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2.18% | - |
| Apr 13, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 3.15% | - |
| Apr 10, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 3.26% | - |
| Apr 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | - |
| Apr 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 4.76% | - |
| Apr 7, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.87% | - |
| Apr 2, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Apr 1, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | - |
| Mar 31, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -4.55% | - |
| Mar 30, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -6.78% | - |
| Mar 27, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -4.45% | - |
| Mar 26, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Mar 25, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.40% | - |
| Mar 24, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -3.69% | - |
| Mar 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Mar 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Mar 19, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Mar 18, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Mar 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.81% | - |
| Mar 16, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Mar 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Mar 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Mar 11, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Mar 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.63% | - |
| Mar 9, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.40% | - |
| Mar 6, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 3.35% | - |
| Mar 5, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 3.02% | - |
| Mar 4, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.93% | - |
| Mar 3, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -4.02% | - |
| Mar 2, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| Feb 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5.21% | - |
| Feb 25, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.69% | - |
| Feb 24, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| Feb 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -3.69% | - |
| Feb 11, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Feb 10, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Feb 9, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Feb 6, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.62% | - |
| Feb 5, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -3.14% | - |
| Feb 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Feb 3, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Feb 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Jan 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Jan 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Jan 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Jan 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jan 26, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Jan 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Jan 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3.96% | - |
| Jan 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Jan 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Jan 19, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.51% | - |
| Jan 16, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.81% | - |
| Jan 15, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.81% | - |
| Jan 14, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.22% | - |
| Jan 13, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.08% | - |
| Jan 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.56% | - |
| Jan 9, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.68% | - |
| Jan 8, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -3.25% | - |
| Jan 7, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| Jan 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jan 5, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jan 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.24% | - |
| Dec 31, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Dec 30, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Dec 29, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.26% | - |
| Dec 24, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% | - |
| Dec 23, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.46% | - |
| Dec 22, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 3.39% | - |
| Dec 19, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Dec 18, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| Dec 17, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| Dec 16, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Dec 15, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.50% | - |
| Dec 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | - |
| Dec 11, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| Dec 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | - |
| Dec 9, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.45% | - |
| Dec 8, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.24% | - |
| Dec 5, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | - |
| Dec 4, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | - |
| Dec 3, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2.55% | - |
| Dec 2, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| Dec 1, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Nov 28, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| Nov 27, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| Nov 26, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Nov 25, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 3.07% | - |
| Nov 24, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Nov 21, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.98% | - |
| Nov 20, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | - |