Capitea S.A. (WSE:CAP)
Poland
· Delayed Price · Currency is PLN 0.371
-0.001 (-0.13%)
Last updated: Dec 5, 2025, 9:00 AM CET
Capitea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 0.27% | 70,487 |
| Dec 3, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 0.41% | 81,078 |
| Dec 2, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.08% | 88,857 |
| Dec 1, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -2.70% | 112,453 |
| Nov 28, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -2.37% | 182,224 |
| Nov 27, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | - | 100,368 |
| Nov 26, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -1.04% | 245,076 |
| Nov 25, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.39% | 66,236 |
| Nov 24, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 0.13% | 78,859 |
| Nov 21, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -1.16% | 120,602 |
| Nov 20, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 0.91% | 51,063 |
| Nov 19, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -0.13% | 132,034 |
| Nov 18, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -1.65% | 99,396 |
| Nov 17, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 46,880 |
| Nov 14, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 2.08% | 265,765 |
| Nov 13, 2025 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -5.98% | 824,868 |
| Nov 12, 2025 | 0.42 | 0.42 | 0.38 | 0.41 | 0.41 | -2.38% | 402,198 |
| Nov 10, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -0.12% | 67,616 |
| Nov 7, 2025 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | -2.10% | 92,954 |
| Nov 6, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 0.94% | 81,400 |
| Nov 5, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -0.58% | 57,075 |
| Nov 4, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -0.35% | 45,250 |
| Nov 3, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 1.06% | 97,874 |
| Oct 31, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 0.24% | 144,669 |
| Oct 30, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 6.41% | 423,626 |
| Oct 29, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -0.13% | 104,162 |
| Oct 28, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -0.38% | 86,143 |
| Oct 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.38% | 24,435 |
| Oct 24, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.73% | 87,385 |
| Oct 23, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.12% | 56,186 |
| Oct 22, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 223,897 |
| Oct 21, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -0.73% | 169,051 |
| Oct 20, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.12% | 21,329 |
| Oct 17, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -0.12% | 28,103 |
| Oct 16, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.36% | 12,517 |
| Oct 15, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.48% | 6,170 |
| Oct 14, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -1.58% | 94,095 |
| Oct 13, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 96,124 |
| Oct 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.12% | 55,756 |
| Oct 9, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.36% | 65,250 |
| Oct 8, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -0.96% | 34,519 |
| Oct 7, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 35,638 |
| Oct 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.24% | 22,600 |
| Oct 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.12% | 9,750 |
| Oct 2, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.21% | 37,027 |
| Oct 1, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -0.60% | 30,277 |
| Sep 30, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | -1.65% | 195,956 |
| Sep 29, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.70% | 39,266 |
| Sep 26, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -0.23% | 33,114 |
| Sep 25, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 0.47% | 65,556 |
| Sep 24, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.31% | 68,017 |
| Sep 23, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -2.21% | 127,692 |
| Sep 22, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 0.23% | 21,406 |
| Sep 19, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 0.12% | 128,210 |
| Sep 18, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | -0.35% | 212,528 |
| Sep 17, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -1.04% | 230,149 |
| Sep 16, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -0.57% | 122,839 |
| Sep 15, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | -0.46% | 63,010 |
| Sep 12, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.86% | 68,394 |
| Sep 11, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -1.38% | 68,952 |
| Sep 10, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 1.40% | 85,621 |
| Sep 9, 2025 | 0.43 | 0.44 | 0.41 | 0.43 | 0.43 | -2.05% | 364,078 |
| Sep 8, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -0.57% | 100,242 |
| Sep 5, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.49% | 192,490 |
| Sep 4, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -0.68% | 173,822 |
| Sep 3, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -0.45% | 120,297 |
| Sep 2, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.23% | 28,896 |
| Sep 1, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | - | 181,402 |
| Aug 29, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -0.11% | 135,844 |
| Aug 28, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.11% | 80,645 |
| Aug 27, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.62% | 122,988 |
| Aug 26, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -3.89% | 367,517 |
| Aug 25, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | -0.11% | 43,850 |
| Aug 22, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | - | 214,452 |
| Aug 21, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -0.33% | 26,437 |
| Aug 20, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.33% | 27,556 |
| Aug 19, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 35,045 |
| Aug 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 27,766 |
| Aug 14, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -0.11% | 18,540 |
| Aug 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45% | 16,857 |
| Aug 12, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -0.11% | 15,866 |
| Aug 11, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -0.22% | 84,067 |
| Aug 8, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.11% | 46,986 |
| Aug 7, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.33% | 97,202 |
| Aug 6, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | 0.11% | 64,722 |
| Aug 5, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -1.00% | 72,178 |
| Aug 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.56% | 15,605 |
| Aug 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.11% | 20,112 |
| Jul 31, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -0.88% | 126,534 |
| Jul 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.66% | 84,276 |
| Jul 29, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.55% | 20,152 |
| Jul 28, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.09% | 43,591 |
| Jul 25, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | 0.55% | 113,173 |
| Jul 24, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | -0.65% | 203,847 |
| Jul 23, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -0.86% | 120,583 |
| Jul 22, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 0.22% | 80,740 |
| Jul 21, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -0.22% | 94,904 |
| Jul 18, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | 0.87% | 143,191 |
| Jul 17, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.81% | 459,073 |
| Jul 16, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -0.11% | 90,135 |