Skip to main content
Capital Partners S.A. (WSE:CPA)
Poland flag Poland · Delayed Price · Currency is PLN
1.900
-0.030 (-1.55%)
Mar 9, 2026, 4:42 PM CET

Capital Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.871.931.811.87--3.11%33,022
Mar 6, 20261.951.951.871.931.932.12%25,239
Mar 5, 20261.921.991.851.891.89-2.07%43,087
Mar 4, 20261.781.981.781.931.932.12%36,223
Mar 3, 20261.911.911.751.891.89-0.53%23,974
Mar 2, 20261.881.901.841.901.90-1.55%23,282
Feb 27, 20261.941.991.901.931.93-0.52%38,416
Feb 26, 20261.762.101.761.941.9410.23%150,651
Feb 25, 20261.881.881.721.761.76-6.38%87,082
Feb 24, 20261.911.931.831.881.88-3.59%66,719
Feb 23, 20261.951.981.911.951.95-48,014
Feb 20, 20261.952.021.881.951.95-2.50%124,030
Feb 19, 20262.102.121.892.002.00-2.91%140,280
Feb 18, 20262.082.122.042.062.06-0.96%64,296
Feb 17, 20262.082.162.022.082.08-2.80%83,820
Feb 16, 20262.102.222.082.142.14-70,303
Feb 13, 20262.202.202.122.142.14-2.73%39,754
Feb 12, 20262.142.242.122.202.20-70,878
Feb 11, 20262.122.242.062.202.200.92%117,357
Feb 10, 20262.262.302.102.182.18-1.80%190,309
Feb 9, 20262.162.302.122.222.224.72%265,283
Feb 6, 20261.882.221.862.122.1211.58%271,249
Feb 5, 20261.981.981.871.901.90-4.04%85,822
Feb 4, 20262.002.081.921.981.98-1.98%116,232
Feb 3, 20262.082.121.942.022.02-3.81%222,291
Feb 2, 20262.142.182.022.102.10-2.78%185,178
Jan 30, 20262.182.282.042.162.161.89%422,753
Jan 29, 20262.502.562.042.122.12-9.40%1,132,143
Jan 28, 20261.882.341.832.342.3424.47%851,516
Jan 27, 20262.242.241.821.881.88-12.96%1,348,203
Jan 26, 20262.402.502.162.162.16-14.29%474,116
Jan 23, 20262.482.582.242.522.521.61%621,492
Jan 22, 20262.662.922.402.482.48-9.49%926,404
Jan 21, 20263.703.802.722.742.74-19.41%918,470
Jan 20, 20263.103.402.883.403.4030.77%527,626
Jan 19, 20262.182.602.102.602.6027.45%365,092
Jan 16, 20261.862.041.802.042.0420.00%506,954
Jan 15, 20261.451.701.421.701.7020.57%367,938
Jan 14, 20261.481.551.401.411.41-4.73%105,282
Jan 13, 20261.641.721.481.481.48-10.84%213,729
Jan 12, 20261.951.951.491.661.6610.67%540,943
Jan 9, 20261.391.501.391.501.5015.38%179,293
Jan 8, 20261.281.301.211.301.3050.29%228,589
Dec 30, 20250.870.870.870.870.878.12%61,371
Dec 29, 20250.800.800.800.800.80-35,999
Dec 23, 20250.780.800.780.800.8011.89%44,399
Dec 22, 20250.710.720.710.720.72-5.92%33,865
Dec 19, 20250.770.770.760.760.7611.76%33,281
Dec 18, 20250.680.680.680.680.684.62%750
Dec 17, 20250.690.690.650.650.65-10.96%78,697
Dec 16, 20250.700.730.700.730.73-2.67%67,846
Dec 15, 20250.800.800.750.750.75-3.85%28,608
Dec 12, 20250.800.800.780.780.78-1.89%27,245
Dec 11, 20250.760.800.760.800.800.63%11,788
Dec 10, 20250.840.840.790.790.793.95%9,249
Dec 9, 20250.840.840.760.760.76-14.61%50,815
Dec 8, 20250.890.890.890.890.8910.56%32,372
Dec 5, 20250.770.810.770.810.81-5.29%49,757
Dec 4, 20250.850.850.850.850.85-3.41%16,155
Dec 3, 20250.850.880.850.880.8818.92%64,752
Dec 2, 20250.910.910.740.740.74-15.91%57,390
Dec 1, 20250.930.930.880.880.88-7,604
Nov 28, 20250.880.880.880.880.8810.00%74,857
Nov 27, 20250.770.800.770.800.808.11%28,903
Nov 26, 20250.780.780.740.740.74-3.90%30,824
Nov 25, 20250.800.800.770.770.77-13.48%71,766
Nov 24, 20250.980.980.890.890.89-3.26%67,164
Nov 21, 20250.930.930.920.920.926.98%75,268
Nov 20, 20250.900.900.860.860.86-18.87%253,009
Nov 19, 20251.171.171.061.061.069.28%338,534
Nov 18, 20250.900.970.900.970.9756.45%254,976
Nov 17, 20250.610.620.610.620.622.48%6,247
Nov 14, 20250.550.610.550.610.616.14%561
Nov 13, 20250.570.570.570.570.57-3.39%2,793
Nov 12, 20250.600.600.590.590.59-10.61%10,830
Nov 10, 20250.660.660.660.660.66-5,719
Nov 7, 20250.660.660.660.660.66-5.71%7,000
Nov 6, 20250.620.700.620.700.70-5,805
Nov 5, 20250.610.700.610.700.7014.75%9,870
Nov 4, 20250.610.610.610.610.61-6.15%6,591
Nov 3, 20250.600.650.600.650.65-16,249
Oct 31, 20250.600.650.600.650.658.33%5,310
Oct 30, 20250.670.670.600.600.60-9.09%12,885
Oct 29, 20250.730.730.660.660.66-9.59%9,100
Oct 28, 20250.690.730.690.730.731.39%5,382
Oct 27, 20250.720.720.720.720.7210.77%10,945
Oct 24, 20250.630.650.630.650.65-4.41%4,680
Oct 23, 20250.700.700.680.680.68-15.00%4,968
Oct 22, 20250.800.800.800.800.80-1,752
Oct 21, 20250.740.800.740.800.8019.40%6,597
Oct 20, 20250.670.670.670.670.673.08%5,190
Oct 17, 20250.590.650.590.650.6514.04%12,797
Oct 16, 20250.630.630.570.570.57-25.97%59,356
Oct 15, 20250.900.900.770.770.77-14.44%49,569
Oct 14, 20250.880.900.880.900.9016.88%103,834
Oct 13, 20250.700.770.700.770.7720.31%123,797
Oct 10, 20250.590.640.590.640.6419.63%13,736
Oct 9, 20250.540.540.540.540.54-4.46%24,130
Oct 8, 20250.560.560.560.560.5610.89%52,654
Oct 7, 20250.460.510.460.510.5114.25%23,732