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 |
| Sep 25, 2025 | 191.85 | 192.00 | 187.20 | 187.85 | 187.85 | -1.29% | 336,662 |
| Sep 24, 2025 | 187.80 | 191.90 | 186.50 | 190.30 | 190.30 | 0.69% | 239,425 |
| Sep 23, 2025 | 187.15 | 190.30 | 185.50 | 189.00 | 189.00 | 0.99% | 205,031 |
| Sep 22, 2025 | 182.30 | 187.15 | 181.15 | 187.15 | 187.15 | 3.11% | 219,041 |
| Sep 19, 2025 | 183.95 | 184.50 | 180.90 | 181.50 | 181.50 | -0.82% | 443,634 |
| Sep 18, 2025 | 184.10 | 185.50 | 181.65 | 183.00 | 183.00 | -0.49% | 152,566 |
| Sep 17, 2025 | 183.55 | 185.40 | 181.25 | 183.90 | 183.90 | -0.14% | 230,354 |
| Sep 16, 2025 | 189.50 | 190.65 | 184.15 | 184.15 | 184.15 | -2.67% | 301,908 |
| Sep 15, 2025 | 186.75 | 189.75 | 184.35 | 189.20 | 189.20 | 2.27% | 323,522 |
| Sep 12, 2025 | 186.40 | 188.80 | 184.95 | 185.00 | 185.00 | -0.54% | 325,494 |
| Sep 11, 2025 | 176.00 | 186.55 | 175.95 | 186.00 | 186.00 | 5.03% | 685,299 |
| Sep 10, 2025 | 175.00 | 178.80 | 172.15 | 177.10 | 177.10 | 0.06% | 460,306 |
| Sep 9, 2025 | 179.20 | 179.70 | 172.55 | 177.00 | 177.00 | 0.68% | 552,248 |
| Sep 8, 2025 | 172.70 | 176.15 | 172.65 | 175.80 | 175.80 | 2.81% | 275,775 |
| Sep 5, 2025 | 172.50 | 175.20 | 170.30 | 171.00 | 171.00 | - | 255,730 |
| Sep 4, 2025 | 171.00 | 172.80 | 168.60 | 171.00 | 171.00 | 0.88% | 126,987 |
| Sep 3, 2025 | 173.00 | 174.85 | 169.50 | 169.50 | 169.50 | -2.14% | 165,113 |
| Sep 2, 2025 | 170.90 | 175.35 | 166.50 | 173.20 | 173.20 | 1.46% | 217,894 |
| Sep 1, 2025 | 167.70 | 173.30 | 167.70 | 170.70 | 170.70 | 2.28% | 296,356 |
| Aug 29, 2025 | 169.75 | 169.80 | 166.65 | 166.90 | 166.90 | -1.24% | 276,397 |
| Aug 28, 2025 | 172.50 | 173.75 | 167.00 | 169.00 | 169.00 | -1.63% | 475,234 |
| Aug 27, 2025 | 179.20 | 181.30 | 171.80 | 171.80 | 171.80 | -3.48% | 392,500 |
| Aug 26, 2025 | 177.80 | 179.70 | 175.00 | 178.00 | 178.00 | 0.11% | 568,628 |
| Aug 25, 2025 | 171.80 | 178.70 | 171.00 | 177.80 | 177.80 | 3.49% | 475,341 |
| Aug 22, 2025 | 169.80 | 174.15 | 168.50 | 171.80 | 171.80 | 1.06% | 293,218 |
| Aug 21, 2025 | 173.20 | 173.80 | 169.60 | 170.00 | 170.00 | -1.39% | 366,081 |
| Aug 20, 2025 | 177.85 | 177.90 | 172.40 | 172.40 | 172.40 | -2.65% | 396,828 |
| Aug 19, 2025 | 168.90 | 179.10 | 168.50 | 177.10 | 177.10 | 6.69% | 1,044,042 |
| Aug 18, 2025 | 167.00 | 168.00 | 163.70 | 166.00 | 166.00 | 1.22% | 567,093 |
| Aug 14, 2025 | 165.00 | 166.25 | 162.85 | 164.00 | 164.00 | -0.67% | 590,061 |
| Aug 13, 2025 | 166.05 | 168.40 | 164.85 | 165.10 | 165.10 | -0.57% | 378,513 |
| Aug 12, 2025 | 172.00 | 174.65 | 164.80 | 166.05 | 166.05 | -2.89% | 621,484 |
| Aug 11, 2025 | 174.15 | 177.25 | 171.00 | 171.00 | 171.00 | -0.38% | 531,898 |
| Aug 8, 2025 | 192.00 | 193.80 | 165.25 | 171.65 | 171.65 | -7.91% | 1,641,688 |
| Aug 7, 2025 | 183.00 | 191.40 | 181.55 | 186.40 | 186.40 | 0.89% | 667,764 |
| Aug 6, 2025 | 185.00 | 185.95 | 182.90 | 184.75 | 184.75 | 0.79% | 336,245 |
| Aug 5, 2025 | 191.90 | 191.90 | 183.30 | 183.30 | 183.30 | -3.63% | 331,393 |
| Aug 4, 2025 | 190.15 | 190.70 | 187.40 | 190.20 | 190.20 | 0.42% | 288,800 |
| Aug 1, 2025 | 194.00 | 194.55 | 187.70 | 189.40 | 189.40 | -2.30% | 261,241 |
| Jul 31, 2025 | 197.85 | 198.85 | 192.30 | 193.85 | 193.85 | -1.62% | 244,576 |
| Jul 30, 2025 | 197.00 | 198.40 | 193.55 | 197.05 | 197.05 | 0.18% | 242,838 |
| Jul 29, 2025 | 201.50 | 202.10 | 193.50 | 196.70 | 196.70 | -1.75% | 319,501 |
| Jul 28, 2025 | 210.50 | 211.50 | 199.85 | 200.20 | 200.20 | -3.98% | 206,175 |
| Jul 25, 2025 | 209.00 | 209.40 | 206.20 | 208.50 | 208.50 | -0.24% | 113,793 |
| Jul 24, 2025 | 210.70 | 210.70 | 206.30 | 209.00 | 209.00 | 0.19% | 125,349 |
| Jul 23, 2025 | 210.60 | 212.10 | 208.60 | 208.60 | 208.60 | 0.10% | 252,533 |
| Jul 22, 2025 | 208.00 | 210.80 | 206.90 | 208.40 | 208.40 | -0.62% | 193,292 |
| Jul 21, 2025 | 213.90 | 215.00 | 207.80 | 209.70 | 209.70 | -1.96% | 156,492 |
| Jul 18, 2025 | 200.00 | 213.90 | 200.00 | 213.90 | 213.90 | 7.51% | 539,701 |
| Jul 17, 2025 | 194.05 | 199.45 | 193.00 | 198.95 | 198.95 | 2.47% | 141,526 |