Clean&Carbon Energy S.A. (WSE:CCE)
Poland
· Delayed Price · Currency is PLN 0.270
0.00 (0.00%)
Mar 9, 2026, 11:25 AM CET
Clean&Carbon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | 3.85% | 8,162 |
| Feb 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.52% | 500 |
| Feb 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.49% | 34 |
| Feb 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.94% | 8 |
| Feb 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,725 |
| Feb 18, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.85% | 1,111 |
| Feb 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -15.67% | 10,000 |
| Feb 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | 400 |
| Feb 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5,336 |
| Feb 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 214 |
| Feb 10, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 10.66% | 1,015 |
| Feb 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.67% | 290 |
| Feb 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 1,055 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 3,947 |
| Jan 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 3,250 |
| Jan 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 1,413 |
| Jan 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -12.59% | 19,049 |
| Jan 27, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 6.72% | 1,011 |
| Jan 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | 100 |
| Jan 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.25% | 3,040 |
| Jan 15, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 15.20% | 2,844 |
| Jan 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.34% | 200 |
| Jan 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.79% | 4,549 |
| Jan 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 19,000 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 226 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.79% | 8,837 |
| Dec 23, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -13.16% | 4,300 |
| Dec 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.65% | 550 |
| Dec 18, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 5.52% | 7,078 |
| Dec 17, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 17,429 |
| Dec 16, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 11.11% | 333 |
| Dec 15, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -6.67% | 167 |
| Dec 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 1,420 |
| Dec 9, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 12.07% | 3,995 |
| Dec 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.77% | 15,490 |
| Dec 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.17% | 3,090 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 90 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | 4,470 |
| Dec 2, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 205 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 611 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,282 |
| Nov 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,200 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.14% | 40,040 |
| Nov 24, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 6.87% | 12,400 |
| Nov 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,200 |
| Nov 20, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -9.66% | 1,070 |
| Nov 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 980 |
| Nov 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 200 |
| Nov 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.41% | 5,500 |
| Nov 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 1,828 |
| Nov 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 988 |
| Nov 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.59% | 1,000 |
| Nov 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.62% | 1,171 |
| Nov 4, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -7.38% | 2,490 |
| Nov 3, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 13.74% | 216 |
| Oct 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 213 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.43% | 365 |
| Oct 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 2,100 |
| Oct 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 11.11% | 2,728 |
| Oct 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.90% | 2,520 |
| Oct 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 782 |
| Oct 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 2,646 |
| Oct 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.50% | 4,020 |
| Oct 16, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -9.52% | 6,613 |
| Oct 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 140 |
| Oct 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | 100 |
| Oct 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 6,248 |
| Oct 10, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -5.13% | 7,624 |
| Oct 6, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | -1.27% | 6,008 |
| Sep 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1,400 |
| Sep 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 8.22% | 1,300 |
| Sep 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -7.59% | 8,200 |
| Sep 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.60% | 600 |
| Sep 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 4,200 |
| Sep 12, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | -1.28% | 433 |
| Sep 9, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | -1.27% | 6,804 |
| Sep 8, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 8.97% | 9,510 |