Skip to main content
Compremum S.A. (WSE:CPR)
Poland flag Poland · Delayed Price · Currency is PLN
0.930
-0.060 (-6.06%)
Dec 5, 2025, 5:00 PM CET

Compremum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.990.990.930.930.93-6.06%35,667
Dec 4, 20250.911.000.910.990.998.55%137,243
Dec 3, 20250.920.970.910.910.91-0.87%72,176
Dec 2, 20250.920.920.920.920.92-1.71%22,678
Dec 1, 20250.900.970.900.940.94-0.21%84,031
Nov 28, 20250.981.000.930.940.94-4.29%244,042
Nov 27, 20250.991.000.970.980.981.03%75,059
Nov 26, 20250.981.050.970.970.971.25%181,454
Nov 25, 20250.971.010.950.960.96-1.03%53,078
Nov 24, 20250.970.980.940.970.972.98%40,220
Nov 21, 20250.980.980.900.940.94-3.69%72,000
Nov 20, 20250.961.050.940.980.983.83%146,968
Nov 19, 20250.840.940.820.940.9411.90%85,587
Nov 18, 20250.880.880.840.840.84-4.98%12,813
Nov 17, 20250.890.890.860.880.88-0.67%38,273
Nov 14, 20250.840.890.840.890.895.70%4,492
Nov 13, 20250.880.890.840.840.84-4.54%33,582
Nov 12, 20250.880.880.880.880.880.23%9,032
Nov 10, 20250.880.900.880.880.882.33%26,265
Nov 7, 20250.840.860.830.860.861.65%23,346
Nov 6, 20250.880.880.820.850.85-5.79%64,094
Nov 5, 20250.900.900.880.900.900.22%4,234
Nov 4, 20250.900.900.890.900.90-0.44%26,025
Nov 3, 20250.900.900.890.900.90-26,351
Oct 31, 20250.920.920.900.900.90-2.60%26,505
Oct 30, 20250.920.950.920.920.921.54%176,370
Oct 29, 20250.890.910.890.910.911.79%36,982
Oct 28, 20250.900.900.890.890.89-0.67%46,648
Oct 27, 20250.900.900.890.900.90-33,998
Oct 24, 20250.900.910.900.900.90-100,763
Oct 23, 20250.920.920.900.900.90-12,017
Oct 22, 20250.910.920.900.900.90-1.75%40,258
Oct 21, 20250.900.920.900.920.922.23%185,300
Oct 20, 20250.920.930.900.900.90-3.45%26,147
Oct 17, 20250.930.930.890.930.930.22%54,936
Oct 16, 20250.890.930.890.930.933.81%20,461
Oct 15, 20250.930.930.890.890.89-4.90%20,723
Oct 14, 20250.940.940.910.940.94-0.21%19,998
Oct 13, 20250.900.940.900.940.943.30%44,970
Oct 10, 20250.880.920.850.910.912.48%20,371
Oct 9, 20250.890.890.860.890.892.07%16,443
Oct 8, 20250.910.910.860.870.87-4.19%22,778
Oct 7, 20250.860.910.860.910.915.09%61,647
Oct 6, 20250.930.940.860.860.86-7.10%35,813
Oct 3, 20250.810.930.810.930.9314.81%42,299
Oct 2, 20250.850.850.780.810.81-4.48%168,664
Oct 1, 20250.920.920.840.850.85-7.83%137,677
Sep 30, 20250.930.950.900.920.92-2.54%29,447
Sep 29, 20250.920.950.910.940.942.61%47,013
Sep 26, 20250.920.940.910.920.920.22%23,634
Sep 25, 20250.910.930.910.920.920.22%27,006
Sep 24, 20250.920.920.910.920.92-13,087
Sep 23, 20250.920.940.910.920.92-2.14%16,777
Sep 22, 20250.940.940.920.940.94-0.43%6,835
Sep 19, 20250.970.970.910.940.94-2.69%24,435
Sep 18, 20250.900.990.850.970.9711.55%132,461
Sep 17, 20250.880.880.810.870.87-0.92%6,069
Sep 16, 20250.850.880.820.870.875.30%72,303
Sep 15, 20250.840.850.810.830.832.22%76,887
Sep 12, 20250.850.850.790.810.81-4.25%149,848
Sep 11, 20250.850.850.800.850.85-0.24%20,700
Sep 10, 20250.860.890.810.850.85-0.93%47,285
Sep 9, 20250.830.860.770.860.864.13%152,380
Sep 8, 20250.820.820.780.820.820.24%31,728
Sep 5, 20250.810.830.800.820.820.98%39,866
Sep 4, 20250.780.810.780.810.814.63%16,564
Sep 3, 20250.770.800.770.780.78-2.75%18,365
Sep 2, 20250.800.810.780.800.802.04%27,421
Sep 1, 20250.820.820.780.780.78-4.62%3,313
Aug 29, 20250.790.820.760.820.824.31%14,268
Aug 28, 20250.770.800.760.790.79-0.51%30,110
Aug 27, 20250.790.820.770.790.793.66%36,706
Aug 26, 20250.770.770.760.760.76-0.78%29,592
Aug 25, 20250.800.800.760.770.77-3.75%12,846
Aug 22, 20250.760.800.760.800.804.71%31,714
Aug 21, 20250.770.780.750.760.760.53%42,664
Aug 20, 20250.760.770.750.760.76-35,342
Aug 19, 20250.780.780.750.760.76-3.31%107,435
Aug 18, 20250.810.810.750.790.79-2.48%66,138
Aug 14, 20250.810.810.750.810.810.25%84,664
Aug 13, 20250.830.830.750.800.80-3.83%104,904
Aug 12, 20250.860.870.820.840.84-2.56%48,919
Aug 11, 20250.870.870.820.860.86-1.61%107,856
Aug 8, 20250.870.870.840.870.870.69%1,765
Aug 7, 20250.860.870.840.870.870.70%11,316
Aug 6, 20250.880.880.840.860.86-2.05%63,495
Aug 5, 20250.870.880.850.880.880.92%19,544
Aug 4, 20250.900.900.840.870.87-1.14%46,360
Aug 1, 20250.920.930.880.880.88-4.56%34,469
Jul 31, 20250.910.930.910.920.921.77%12,710
Jul 30, 20250.850.920.850.910.913.90%58,908
Jul 29, 20250.900.900.870.870.87-0.68%28,282
Jul 28, 20250.890.910.870.880.88-1.79%36,688
Jul 25, 20250.890.900.870.890.89-0.45%11,519
Jul 24, 20250.880.900.880.900.902.28%23,693
Jul 23, 20250.870.880.860.880.880.46%28,433
Jul 22, 20250.880.900.860.870.87-2.89%40,164
Jul 21, 20250.870.900.870.900.900.22%103,810
Jul 18, 20250.870.900.860.900.903.22%43,908
Jul 17, 20250.890.890.850.870.87-3.33%93,038