Columbus Energy S.A. (WSE:CLC)
Poland
· Delayed Price · Currency is PLN 3.655
-0.020 (-0.54%)
Apr 28, 2026, 4:47 PM CET
Columbus Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.68 | 3.75 | 3.57 | 3.69 | 3.69 | 0.41% | 21,137 |
| Apr 27, 2026 | 3.63 | 3.69 | 3.54 | 3.68 | 3.68 | 1.38% | 32,124 |
| Apr 24, 2026 | 3.57 | 3.65 | 3.55 | 3.63 | 3.63 | -0.14% | 14,105 |
| Apr 23, 2026 | 3.70 | 3.72 | 3.53 | 3.63 | 3.63 | -2.16% | 45,353 |
| Apr 22, 2026 | 3.72 | 3.76 | 3.70 | 3.71 | 3.71 | -0.40% | 9,515 |
| Apr 21, 2026 | 3.74 | 3.82 | 3.70 | 3.73 | 3.73 | 0.13% | 28,366 |
| Apr 20, 2026 | 3.76 | 3.82 | 3.70 | 3.72 | 3.72 | -3.25% | 33,761 |
| Apr 17, 2026 | 3.82 | 3.85 | 3.74 | 3.85 | 3.85 | 0.39% | 26,655 |
| Apr 16, 2026 | 3.83 | 3.85 | 3.69 | 3.83 | 3.83 | 0.26% | 20,157 |
| Apr 15, 2026 | 3.71 | 3.83 | 3.70 | 3.82 | 3.82 | 1.46% | 22,754 |
| Apr 14, 2026 | 3.77 | 3.78 | 3.70 | 3.77 | 3.77 | -0.13% | 13,324 |
| Apr 13, 2026 | 3.77 | 3.80 | 3.74 | 3.77 | 3.77 | -0.79% | 9,548 |
| Apr 10, 2026 | 3.84 | 3.85 | 3.76 | 3.80 | 3.80 | 0.26% | 20,203 |
| Apr 9, 2026 | 3.81 | 3.85 | 3.78 | 3.79 | 3.79 | -0.26% | 12,356 |
| Apr 8, 2026 | 3.86 | 4.00 | 3.80 | 3.80 | 3.80 | -2.81% | 22,009 |
| Apr 7, 2026 | 3.83 | 4.00 | 3.82 | 3.91 | 3.91 | 1.03% | 44,807 |
| Apr 2, 2026 | 3.78 | 3.90 | 3.78 | 3.87 | 3.87 | 1.71% | 8,975 |
| Apr 1, 2026 | 3.93 | 4.05 | 3.79 | 3.81 | 3.81 | -5.58% | 59,815 |
| Mar 31, 2026 | 3.99 | 4.08 | 3.89 | 4.03 | 4.03 | 1.26% | 77,593 |
| Mar 30, 2026 | 3.68 | 3.99 | 3.65 | 3.98 | 3.98 | 6.99% | 96,413 |
| Mar 27, 2026 | 3.60 | 3.72 | 3.43 | 3.72 | 3.72 | -0.27% | 141,165 |
| Mar 26, 2026 | 3.80 | 3.88 | 3.56 | 3.73 | 3.73 | -2.86% | 155,671 |
| Mar 25, 2026 | 3.90 | 3.95 | 3.84 | 3.84 | 3.84 | -1.54% | 42,292 |
| Mar 24, 2026 | 3.95 | 4.00 | 3.81 | 3.90 | 3.90 | -1.27% | 27,233 |
| Mar 23, 2026 | 4.07 | 4.07 | 3.78 | 3.95 | 3.95 | -1.25% | 92,888 |
| Mar 20, 2026 | 4.09 | 4.12 | 3.90 | 4.00 | 4.00 | -1.23% | 34,147 |
| Mar 19, 2026 | 4.25 | 4.27 | 3.85 | 4.05 | 4.05 | -4.71% | 117,013 |
| Mar 18, 2026 | 4.20 | 4.35 | 4.00 | 4.25 | 4.25 | 1.19% | 96,088 |
| Mar 17, 2026 | 4.30 | 4.30 | 4.10 | 4.20 | 4.20 | -2.33% | 40,995 |
| Mar 16, 2026 | 4.36 | 4.44 | 4.25 | 4.30 | 4.30 | -3.37% | 24,621 |
| Mar 13, 2026 | 4.63 | 4.63 | 4.36 | 4.45 | 4.45 | -3.89% | 22,627 |
| Mar 12, 2026 | 4.56 | 4.63 | 4.40 | 4.63 | 4.63 | 2.89% | 26,917 |
| Mar 11, 2026 | 4.59 | 4.63 | 4.40 | 4.50 | 4.50 | -1.96% | 15,136 |
| Mar 10, 2026 | 4.65 | 4.66 | 4.59 | 4.59 | 4.59 | -1.40% | 7,630 |
| Mar 9, 2026 | 4.74 | 4.74 | 4.59 | 4.66 | 4.66 | -0.85% | 5,843 |
| Mar 6, 2026 | 4.60 | 4.74 | 4.58 | 4.70 | 4.70 | 2.07% | 13,628 |
| Mar 5, 2026 | 4.60 | 4.76 | 4.60 | 4.60 | 4.60 | 0.44% | 20,684 |
| Mar 4, 2026 | 4.52 | 4.67 | 4.52 | 4.58 | 4.58 | 1.33% | 11,621 |
| Mar 3, 2026 | 4.72 | 4.73 | 4.49 | 4.52 | 4.52 | -4.44% | 51,988 |
| Mar 2, 2026 | 4.80 | 4.85 | 4.61 | 4.73 | 4.73 | -3.47% | 49,246 |
| Feb 27, 2026 | 5.12 | 5.40 | 4.81 | 4.90 | 4.90 | -2.00% | 372,384 |
| Feb 26, 2026 | 4.30 | 5.05 | 4.27 | 5.00 | 5.00 | 17.65% | 377,951 |
| Feb 25, 2026 | 4.18 | 4.26 | 4.17 | 4.25 | 4.25 | 2.66% | 39,316 |
| Feb 24, 2026 | 4.05 | 4.19 | 4.05 | 4.14 | 4.14 | 2.22% | 49,994 |
| Feb 23, 2026 | 4.07 | 4.09 | 3.97 | 4.05 | 4.05 | -0.49% | 59,830 |
| Feb 20, 2026 | 4.15 | 4.20 | 3.90 | 4.07 | 4.07 | -5.02% | 339,733 |
| Feb 19, 2026 | 4.52 | 4.52 | 4.13 | 4.29 | 4.29 | -6.24% | 462,286 |
| Feb 18, 2026 | 4.63 | 4.64 | 4.51 | 4.57 | 4.57 | -1.30% | 45,700 |
| Feb 17, 2026 | 4.73 | 4.73 | 4.63 | 4.63 | 4.63 | -2.32% | 30,637 |
| Feb 16, 2026 | 4.69 | 4.75 | 4.64 | 4.74 | 4.74 | 1.07% | 41,639 |
| Feb 13, 2026 | 4.70 | 4.71 | 4.65 | 4.69 | 4.69 | -0.42% | 25,650 |
| Feb 12, 2026 | 4.68 | 4.77 | 4.68 | 4.71 | 4.71 | 0.11% | 9,216 |
| Feb 11, 2026 | 4.63 | 4.77 | 4.60 | 4.71 | 4.71 | 1.73% | 35,186 |
| Feb 10, 2026 | 4.72 | 4.77 | 4.62 | 4.63 | 4.63 | -2.01% | 29,408 |
| Feb 9, 2026 | 4.57 | 4.79 | 4.50 | 4.72 | 4.72 | 3.28% | 59,527 |
| Feb 6, 2026 | 4.54 | 4.58 | 4.52 | 4.57 | 4.57 | 0.66% | 30,817 |
| Feb 5, 2026 | 4.75 | 4.77 | 4.54 | 4.54 | 4.54 | -3.40% | 40,546 |
| Feb 4, 2026 | 4.68 | 4.79 | 4.64 | 4.70 | 4.70 | 0.53% | 32,099 |
| Feb 3, 2026 | 4.89 | 4.90 | 4.68 | 4.68 | 4.68 | -4.30% | 51,371 |
| Feb 2, 2026 | 4.90 | 4.90 | 4.75 | 4.89 | 4.89 | 1.77% | 36,192 |
| Jan 30, 2026 | 5.00 | 5.00 | 4.75 | 4.80 | 4.80 | 2.13% | 97,545 |
| Jan 29, 2026 | 4.70 | 4.87 | 4.62 | 4.70 | 4.70 | -3.49% | 99,426 |
| Jan 28, 2026 | 4.92 | 4.92 | 4.76 | 4.87 | 4.87 | -1.02% | 37,796 |
| Jan 27, 2026 | 5.02 | 5.09 | 4.84 | 4.92 | 4.92 | -1.99% | 59,110 |
| Jan 26, 2026 | 5.04 | 5.05 | 4.82 | 5.02 | 5.02 | -1.18% | 48,092 |
| Jan 23, 2026 | 5.19 | 5.19 | 5.02 | 5.08 | 5.08 | -0.39% | 43,739 |
| Jan 22, 2026 | 5.04 | 5.30 | 5.02 | 5.10 | 5.10 | 0.39% | 67,474 |
| Jan 21, 2026 | 5.07 | 5.11 | 5.02 | 5.08 | 5.08 | 0.20% | 34,427 |
| Jan 20, 2026 | 5.08 | 5.11 | 5.02 | 5.07 | 5.07 | 0.20% | 42,770 |
| Jan 19, 2026 | 5.09 | 5.15 | 5.02 | 5.06 | 5.06 | -2.32% | 55,581 |
| Jan 16, 2026 | 5.14 | 5.19 | 5.03 | 5.18 | 5.18 | 1.17% | 51,724 |
| Jan 15, 2026 | 5.16 | 5.19 | 5.05 | 5.12 | 5.12 | -0.78% | 31,523 |
| Jan 14, 2026 | 5.15 | 5.47 | 5.03 | 5.16 | 5.16 | -0.58% | 60,518 |
| Jan 13, 2026 | 5.25 | 5.25 | 5.09 | 5.19 | 5.19 | -1.14% | 58,246 |
| Jan 12, 2026 | 5.31 | 5.32 | 5.12 | 5.25 | 5.25 | -2.05% | 38,659 |
| Jan 9, 2026 | 5.39 | 5.48 | 5.33 | 5.36 | 5.36 | -0.56% | 17,901 |
| Jan 8, 2026 | 5.43 | 5.54 | 5.30 | 5.39 | 5.39 | -0.37% | 48,279 |
| Jan 7, 2026 | 5.54 | 5.54 | 5.32 | 5.41 | 5.41 | -2.35% | 58,902 |
| Jan 5, 2026 | 5.46 | 5.60 | 5.35 | 5.54 | 5.54 | -1.42% | 62,115 |
| Jan 2, 2026 | 5.14 | 5.64 | 5.01 | 5.62 | 5.62 | 9.34% | 150,767 |
| Dec 30, 2025 | 5.11 | 5.15 | 5.01 | 5.14 | 5.14 | 0.78% | 65,466 |
| Dec 29, 2025 | 4.72 | 5.18 | 4.72 | 5.10 | 5.10 | 8.51% | 135,265 |
| Dec 23, 2025 | 4.70 | 4.70 | 4.50 | 4.70 | 4.70 | -0.63% | 283,186 |
| Dec 22, 2025 | 4.84 | 4.84 | 4.63 | 4.73 | 4.73 | -2.47% | 148,439 |
| Dec 19, 2025 | 4.90 | 4.93 | 4.70 | 4.85 | 4.85 | -1.52% | 131,561 |
| Dec 18, 2025 | 4.99 | 5.00 | 4.82 | 4.93 | 4.93 | -1.30% | 61,997 |
| Dec 17, 2025 | 5.06 | 5.09 | 4.94 | 4.99 | 4.99 | -0.40% | 37,371 |
| Dec 16, 2025 | 5.01 | 5.11 | 4.94 | 5.01 | 5.01 | -0.40% | 92,884 |
| Dec 15, 2025 | 5.09 | 5.18 | 4.80 | 5.03 | 5.03 | -1.18% | 149,692 |
| Dec 12, 2025 | 5.20 | 5.34 | 5.02 | 5.09 | 5.09 | -3.78% | 104,519 |
| Dec 11, 2025 | 5.26 | 5.37 | 5.20 | 5.29 | 5.29 | 0.57% | 55,603 |
| Dec 10, 2025 | 5.45 | 5.45 | 5.26 | 5.26 | 5.26 | -3.49% | 27,622 |
| Dec 9, 2025 | 5.48 | 5.50 | 5.35 | 5.45 | 5.45 | 0.37% | 12,939 |
| Dec 8, 2025 | 5.47 | 5.57 | 5.43 | 5.43 | 5.43 | -1.09% | 24,913 |
| Dec 5, 2025 | 5.55 | 5.69 | 5.43 | 5.49 | 5.49 | 0.92% | 84,791 |
| Dec 4, 2025 | 5.48 | 5.66 | 5.40 | 5.44 | 5.44 | -0.73% | 70,015 |
| Dec 3, 2025 | 5.50 | 5.66 | 5.37 | 5.48 | 5.48 | -0.36% | 37,916 |
| Dec 2, 2025 | 5.28 | 5.69 | 5.16 | 5.50 | 5.50 | 4.17% | 127,832 |
| Dec 1, 2025 | 5.34 | 5.50 | 4.81 | 5.28 | 5.28 | -4.00% | 234,961 |
| Nov 28, 2025 | 5.32 | 5.58 | 5.30 | 5.50 | 5.50 | -3.17% | 123,723 |