Comperia.pl S.A. (WSE:CPL)
Poland
· Delayed Price · Currency is PLN 8.60
+0.35 (4.24%)
Dec 5, 2025, 11:53 AM CET
Comperia.pl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.20 | 8.60 | 8.20 | 8.60 | 8.60 | 4.24% | 25 |
| Dec 4, 2025 | 8.60 | 8.60 | 8.20 | 8.25 | 8.25 | -4.07% | 493 |
| Dec 3, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.78% | 47 |
| Dec 2, 2025 | 8.45 | 8.45 | 8.25 | 8.45 | 8.45 | 0.60% | 4,489 |
| Dec 1, 2025 | 7.90 | 8.40 | 7.90 | 8.40 | 8.40 | 6.33% | 2,019 |
| Nov 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 2 |
| Nov 27, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 60 |
| Nov 26, 2025 | 7.80 | 8.40 | 7.80 | 7.90 | 7.90 | 1.94% | 3,040 |
| Nov 25, 2025 | 7.40 | 7.75 | 7.40 | 7.75 | 7.75 | 4.73% | 2,354 |
| Nov 24, 2025 | 7.10 | 7.40 | 7.10 | 7.40 | 7.40 | 4.23% | 4,403 |
| Nov 21, 2025 | 8.40 | 8.40 | 6.90 | 7.10 | 7.10 | -19.32% | 14,036 |
| Nov 20, 2025 | 8.80 | 8.80 | 8.45 | 8.80 | 8.80 | - | 1,140 |
| Nov 19, 2025 | 8.65 | 8.80 | 8.40 | 8.80 | 8.80 | 2.33% | 2,574 |
| Nov 18, 2025 | 8.60 | 8.60 | 8.55 | 8.60 | 8.60 | 0.58% | 1,556 |
| Nov 17, 2025 | 8.10 | 8.70 | 8.05 | 8.55 | 8.55 | 1.79% | 4,939 |
| Nov 14, 2025 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | - | 101 |
| Nov 13, 2025 | 8.40 | 8.50 | 8.40 | 8.40 | 8.40 | - | 2,053 |
| Nov 12, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 9 |
| Nov 10, 2025 | 8.10 | 8.40 | 7.90 | 8.40 | 8.40 | 5.00% | 1,022 |
| Nov 7, 2025 | 8.10 | 8.20 | 8.00 | 8.00 | 8.00 | - | 2,964 |
| Nov 6, 2025 | 8.40 | 8.40 | 8.00 | 8.00 | 8.00 | -4.76% | 1,649 |
| Nov 5, 2025 | 8.40 | 8.40 | 8.00 | 8.40 | 8.40 | - | 4,854 |
| Nov 4, 2025 | 8.30 | 8.40 | 8.05 | 8.40 | 8.40 | 2.44% | 4,884 |
| Nov 3, 2025 | 7.90 | 8.40 | 7.90 | 8.20 | 8.20 | 3.80% | 2,757 |
| Oct 31, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 14 |
| Oct 30, 2025 | 7.90 | 7.90 | 7.30 | 7.90 | 7.90 | -1.25% | 3,737 |
| Oct 29, 2025 | 8.25 | 8.25 | 8.00 | 8.00 | 8.00 | -5.88% | 4,113 |
| Oct 28, 2025 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | 4.94% | 17,607 |
| Oct 27, 2025 | 7.50 | 8.10 | 7.50 | 8.10 | 8.10 | 10.20% | 9,781 |
| Oct 23, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | 2,336 |
| Oct 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 6,624 |
| Oct 21, 2025 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | -2.67% | 1,996 |
| Oct 20, 2025 | 7.00 | 7.50 | 7.00 | 7.50 | 7.50 | 1.35% | 5,166 |
| Oct 17, 2025 | 7.00 | 7.40 | 7.00 | 7.40 | 7.40 | 5.71% | 2,681 |
| Oct 16, 2025 | 7.50 | 7.50 | 7.00 | 7.00 | 7.00 | -4.11% | 5,080 |
| Oct 15, 2025 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | 4.29% | 8,136 |
| Oct 14, 2025 | 6.95 | 7.30 | 6.95 | 7.00 | 7.00 | 0.72% | 12,661 |
| Oct 13, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | 1,391 |
| Oct 10, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | 317 |
| Oct 9, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -3.50% | 2,431 |
| Oct 8, 2025 | 6.75 | 7.20 | 6.60 | 7.15 | 7.15 | 5.93% | 3,918 |
| Oct 7, 2025 | 6.60 | 6.80 | 6.50 | 6.75 | 6.75 | 2.27% | 18,549 |
| Oct 6, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | 190 |
| Oct 3, 2025 | 6.50 | 6.90 | 6.40 | 6.40 | 6.40 | 1.59% | 19,399 |
| Oct 2, 2025 | 6.55 | 6.55 | 6.30 | 6.30 | 6.30 | -1.56% | 1,732 |
| Oct 1, 2025 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | -0.78% | 6,183 |
| Sep 30, 2025 | 6.60 | 6.60 | 6.40 | 6.45 | 6.45 | -5.84% | 5,587 |
| Sep 29, 2025 | 6.40 | 6.90 | 6.40 | 6.85 | 6.85 | 7.03% | 10,417 |
| Sep 26, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | 5 |
| Sep 25, 2025 | 6.30 | 6.60 | 6.30 | 6.30 | 6.30 | -0.79% | 3,362 |
| Sep 24, 2025 | 6.45 | 6.60 | 6.35 | 6.35 | 6.35 | -2.31% | 2,761 |
| Sep 23, 2025 | 6.30 | 7.20 | 6.30 | 6.50 | 6.50 | 2.36% | 29,528 |
| Sep 22, 2025 | 5.75 | 6.80 | 5.75 | 6.35 | 6.35 | 11.40% | 48,295 |
| Sep 19, 2025 | 5.00 | 6.00 | 5.00 | 5.70 | 5.70 | 18.75% | 57,695 |
| Sep 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1,245 |
| Sep 17, 2025 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | - | 5,001 |
| Sep 16, 2025 | 4.62 | 4.80 | 4.60 | 4.80 | 4.80 | 2.56% | 4,378 |
| Sep 15, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.50% | 15 |
| Sep 12, 2025 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | 4.35% | 3,908 |
| Sep 10, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 6,000 |
| Sep 9, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.17% | 4 |
| Sep 8, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | - | 1,706 |
| Sep 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.56% | 1,600 |
| Sep 3, 2025 | 4.80 | 4.80 | 4.60 | 4.68 | 4.68 | -4.88% | 6,205 |
| Aug 29, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.50% | 14 |
| Aug 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.83% | 4,573 |
| Aug 27, 2025 | 4.80 | 4.94 | 4.80 | 4.94 | 4.94 | - | 1,186 |
| Aug 26, 2025 | 4.80 | 4.94 | 4.80 | 4.94 | 4.94 | 0.82% | 1,975 |
| Aug 25, 2025 | 4.80 | 4.94 | 4.80 | 4.90 | 4.90 | 2.08% | 1,653 |
| Aug 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 30 |
| Aug 21, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 200 |
| Aug 20, 2025 | 4.80 | 4.94 | 4.80 | 4.80 | 4.80 | 4.35% | 3,204 |
| Aug 19, 2025 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | -4.17% | 460 |
| Aug 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.61% | 10 |
| Aug 14, 2025 | 4.60 | 4.98 | 4.60 | 4.98 | 4.98 | 8.26% | 1,698 |
| Aug 13, 2025 | 4.60 | 4.64 | 4.60 | 4.60 | 4.60 | -4.17% | 1,808 |
| Aug 12, 2025 | 4.60 | 4.98 | 4.60 | 4.80 | 4.80 | 4.35% | 2,701 |
| Aug 11, 2025 | 4.60 | 4.64 | 4.60 | 4.60 | 4.60 | - | 4,800 |
| Aug 7, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 3,900 |
| Aug 4, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | - | 3,999 |
| Aug 1, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 7,700 |
| Jul 31, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 5,197 |
| Jul 28, 2025 | 4.80 | 4.98 | 4.52 | 4.60 | 4.60 | -2.13% | 12,006 |
| Jul 25, 2025 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | 2.17% | 4,970 |
| Jul 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 1,700 |
| Jul 23, 2025 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | -7.63% | 10,540 |
| Jul 22, 2025 | 4.60 | 4.98 | 4.60 | 4.98 | 4.98 | 10.67% | 8,243 |
| Jul 21, 2025 | 4.60 | 4.80 | 4.50 | 4.50 | 4.50 | -2.17% | 4,593 |
| Jul 18, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.17% | 2,300 |
| Jul 17, 2025 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | - | 4,401 |
| Jul 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1,500 |
| Jul 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.61% | 50 |
| Jul 7, 2025 | 4.80 | 4.98 | 4.80 | 4.98 | 4.98 | 3.75% | 2,601 |
| Jul 2, 2025 | 4.80 | 4.98 | 4.80 | 4.80 | 4.80 | - | 2,451 |
| Jul 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.35% | 5 |
| Jun 30, 2025 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | -4.17% | 421 |
| Jun 27, 2025 | 4.80 | 4.80 | 4.60 | 4.80 | 4.80 | - | 2,001 |
| Jun 26, 2025 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | - | 51 |
| Jun 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.00% | 2,200 |
| Jun 23, 2025 | 4.60 | 5.00 | 4.60 | 5.00 | 5.00 | 7.30% | 3,763 |