Compremum S.A. (WSE:CPR)
Poland
· Delayed Price · Currency is PLN 1.180
-0.025 (-2.12%)
Mar 6, 2026, 5:00 PM CET
Compremum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | - | 37,837 |
| Mar 5, 2026 | 1.19 | 1.21 | 1.16 | 1.18 | 1.18 | -0.84% | 63,493 |
| Mar 4, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | 0.42% | 9,863 |
| Mar 3, 2026 | 1.20 | 1.21 | 1.15 | 1.19 | 1.19 | -2.07% | 53,009 |
| Mar 2, 2026 | 1.22 | 1.23 | 1.18 | 1.21 | 1.21 | -0.41% | 31,618 |
| Feb 27, 2026 | 1.23 | 1.23 | 1.18 | 1.22 | 1.22 | -1.22% | 43,712 |
| Feb 26, 2026 | 1.22 | 1.23 | 1.17 | 1.23 | 1.23 | 3.36% | 46,678 |
| Feb 25, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -3.25% | 15,167 |
| Feb 24, 2026 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | 0.82% | 12,204 |
| Feb 23, 2026 | 1.24 | 1.27 | 1.19 | 1.22 | 1.22 | -1.61% | 41,293 |
| Feb 20, 2026 | 1.24 | 1.24 | 1.20 | 1.24 | 1.24 | 0.40% | 70,450 |
| Feb 19, 2026 | 1.28 | 1.28 | 1.16 | 1.24 | 1.24 | -3.14% | 316,324 |
| Feb 18, 2026 | 1.23 | 1.29 | 1.23 | 1.28 | 1.28 | 2.82% | 65,677 |
| Feb 17, 2026 | 1.30 | 1.30 | 1.23 | 1.24 | 1.24 | -4.62% | 104,685 |
| Feb 16, 2026 | 1.33 | 1.35 | 1.27 | 1.30 | 1.30 | -2.26% | 32,079 |
| Feb 13, 2026 | 1.34 | 1.34 | 1.29 | 1.33 | 1.33 | 1.92% | 42,124 |
| Feb 12, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -1.51% | 72,610 |
| Feb 11, 2026 | 1.38 | 1.41 | 1.33 | 1.33 | 1.33 | -3.99% | 71,899 |
| Feb 10, 2026 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | 2.22% | 216,103 |
| Feb 9, 2026 | 1.27 | 1.38 | 1.27 | 1.35 | 1.35 | 6.30% | 134,377 |
| Feb 6, 2026 | 1.31 | 1.31 | 1.24 | 1.27 | 1.27 | -1.17% | 63,320 |
| Feb 5, 2026 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -1.91% | 54,873 |
| Feb 4, 2026 | 1.26 | 1.33 | 1.24 | 1.31 | 1.31 | 4.38% | 127,445 |
| Feb 3, 2026 | 1.22 | 1.30 | 1.22 | 1.26 | 1.26 | 1.62% | 288,063 |
| Feb 2, 2026 | 1.25 | 1.30 | 1.22 | 1.24 | 1.24 | -1.59% | 111,441 |
| Jan 30, 2026 | 1.30 | 1.33 | 1.22 | 1.26 | 1.26 | -3.46% | 297,732 |
| Jan 29, 2026 | 1.35 | 1.35 | 1.28 | 1.30 | 1.30 | -2.62% | 181,641 |
| Jan 28, 2026 | 1.36 | 1.38 | 1.32 | 1.34 | 1.34 | 0.38% | 183,977 |
| Jan 27, 2026 | 1.34 | 1.38 | 1.32 | 1.33 | 1.33 | -0.75% | 244,435 |
| Jan 26, 2026 | 1.36 | 1.39 | 1.31 | 1.34 | 1.34 | 0.75% | 282,261 |
| Jan 23, 2026 | 1.41 | 1.43 | 1.32 | 1.33 | 1.33 | -3.62% | 474,215 |
| Jan 22, 2026 | 1.27 | 1.46 | 1.24 | 1.38 | 1.38 | 10.84% | 1,832,497 |
| Jan 21, 2026 | 1.29 | 1.31 | 1.22 | 1.25 | 1.25 | -3.49% | 276,004 |
| Jan 20, 2026 | 1.35 | 1.38 | 1.25 | 1.29 | 1.29 | -4.44% | 502,390 |
| Jan 19, 2026 | 1.15 | 1.38 | 1.13 | 1.35 | 1.35 | 19.47% | 1,053,356 |
| Jan 16, 2026 | 1.10 | 1.16 | 1.10 | 1.13 | 1.13 | 3.20% | 289,455 |
| Jan 15, 2026 | 1.13 | 1.13 | 1.06 | 1.10 | 1.10 | -2.23% | 154,963 |
| Jan 14, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | 0.45% | 102,024 |
| Jan 13, 2026 | 1.17 | 1.18 | 1.11 | 1.12 | 1.12 | -2.62% | 465,874 |
| Jan 12, 2026 | 1.14 | 1.19 | 1.11 | 1.15 | 1.15 | - | 244,021 |
| Jan 9, 2026 | 1.13 | 1.19 | 1.10 | 1.15 | 1.15 | 2.23% | 162,352 |
| Jan 8, 2026 | 1.19 | 1.19 | 1.10 | 1.12 | 1.12 | -6.67% | 241,448 |
| Jan 7, 2026 | 1.22 | 1.25 | 1.17 | 1.20 | 1.20 | - | 227,909 |
| Jan 5, 2026 | 1.23 | 1.24 | 1.19 | 1.20 | 1.20 | -2.44% | 119,072 |
| Jan 2, 2026 | 1.20 | 1.26 | 1.18 | 1.23 | 1.23 | 6.03% | 204,955 |
| Dec 30, 2025 | 1.10 | 1.28 | 1.09 | 1.16 | 1.16 | 3.57% | 467,211 |
| Dec 29, 2025 | 1.26 | 1.27 | 1.08 | 1.12 | 1.12 | -5.08% | 763,164 |
| Dec 23, 2025 | 0.89 | 1.18 | 0.88 | 1.18 | 1.18 | 31.11% | 1,428,484 |
| Dec 22, 2025 | 0.91 | 0.91 | 0.87 | 0.90 | 0.90 | -0.88% | 183,906 |
| Dec 19, 2025 | 0.95 | 0.95 | 0.87 | 0.91 | 0.91 | -4.02% | 186,643 |
| Dec 18, 2025 | 0.95 | 1.04 | 0.93 | 0.95 | 0.95 | -0.63% | 311,513 |
| Dec 17, 2025 | 0.99 | 1.05 | 0.95 | 0.95 | 0.95 | -2.86% | 176,325 |
| Dec 16, 2025 | 0.91 | 1.01 | 0.90 | 0.98 | 0.98 | 7.69% | 327,432 |
| Dec 15, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 123,389 |
| Dec 12, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 31,984 |
| Dec 11, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 112,441 |
| Dec 10, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | 0.44% | 50,055 |
| Dec 9, 2025 | 0.92 | 0.96 | 0.91 | 0.92 | 0.92 | -0.87% | 92,678 |
| Dec 8, 2025 | 0.93 | 0.97 | 0.92 | 0.92 | 0.92 | -0.65% | 38,729 |
| Dec 5, 2025 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -6.06% | 35,667 |
| Dec 4, 2025 | 0.91 | 1.00 | 0.91 | 0.99 | 0.99 | 8.55% | 137,243 |
| Dec 3, 2025 | 0.92 | 0.97 | 0.91 | 0.91 | 0.91 | -0.87% | 72,176 |
| Dec 2, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.71% | 22,678 |
| Dec 1, 2025 | 0.90 | 0.97 | 0.90 | 0.94 | 0.94 | -0.21% | 84,031 |
| Nov 28, 2025 | 0.98 | 1.00 | 0.93 | 0.94 | 0.94 | -4.29% | 244,042 |
| Nov 27, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | 1.03% | 75,059 |
| Nov 26, 2025 | 0.98 | 1.05 | 0.97 | 0.97 | 0.97 | 1.25% | 181,454 |
| Nov 25, 2025 | 0.97 | 1.01 | 0.95 | 0.96 | 0.96 | -1.03% | 53,078 |
| Nov 24, 2025 | 0.97 | 0.98 | 0.94 | 0.97 | 0.97 | 2.98% | 40,220 |
| Nov 21, 2025 | 0.98 | 0.98 | 0.90 | 0.94 | 0.94 | -3.69% | 72,000 |
| Nov 20, 2025 | 0.96 | 1.05 | 0.94 | 0.98 | 0.98 | 3.83% | 146,968 |
| Nov 19, 2025 | 0.84 | 0.94 | 0.82 | 0.94 | 0.94 | 11.90% | 85,587 |
| Nov 18, 2025 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -4.98% | 12,813 |
| Nov 17, 2025 | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | -0.67% | 38,273 |
| Nov 14, 2025 | 0.84 | 0.89 | 0.84 | 0.89 | 0.89 | 5.70% | 4,492 |
| Nov 13, 2025 | 0.88 | 0.89 | 0.84 | 0.84 | 0.84 | -4.54% | 33,582 |
| Nov 12, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.23% | 9,032 |
| Nov 10, 2025 | 0.88 | 0.90 | 0.88 | 0.88 | 0.88 | 2.33% | 26,265 |
| Nov 7, 2025 | 0.84 | 0.86 | 0.83 | 0.86 | 0.86 | 1.65% | 23,346 |
| Nov 6, 2025 | 0.88 | 0.88 | 0.82 | 0.85 | 0.85 | -5.79% | 64,094 |
| Nov 5, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | 0.22% | 4,234 |
| Nov 4, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -0.44% | 26,025 |
| Nov 3, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 26,351 |
| Oct 31, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -2.60% | 26,505 |
| Oct 30, 2025 | 0.92 | 0.95 | 0.92 | 0.92 | 0.92 | 1.54% | 176,370 |
| Oct 29, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 1.79% | 36,982 |
| Oct 28, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -0.67% | 46,648 |
| Oct 27, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 33,998 |
| Oct 24, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | - | 100,763 |
| Oct 23, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | - | 12,017 |
| Oct 22, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -1.75% | 40,258 |
| Oct 21, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 2.23% | 185,300 |
| Oct 20, 2025 | 0.92 | 0.93 | 0.90 | 0.90 | 0.90 | -3.45% | 26,147 |
| Oct 17, 2025 | 0.93 | 0.93 | 0.89 | 0.93 | 0.93 | 0.22% | 54,936 |
| Oct 16, 2025 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 3.81% | 20,461 |
| Oct 15, 2025 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -4.90% | 20,723 |
| Oct 14, 2025 | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | -0.21% | 19,998 |
| Oct 13, 2025 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 3.30% | 44,970 |
| Oct 10, 2025 | 0.88 | 0.92 | 0.85 | 0.91 | 0.91 | 2.48% | 20,371 |
| Oct 9, 2025 | 0.89 | 0.89 | 0.86 | 0.89 | 0.89 | 2.07% | 16,443 |