Komputronik S.A. (WSE:KOM)
Poland
· Delayed Price · Currency is PLN 6.98
+0.28 (4.18%)
Dec 5, 2025, 4:29 PM CET
Komputronik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.70 | 7.04 | 6.68 | 6.98 | 6.98 | 4.18% | 9,588 |
| Dec 4, 2025 | 6.72 | 6.84 | 6.62 | 6.70 | 6.70 | -3.46% | 9,615 |
| Dec 3, 2025 | 6.96 | 6.96 | 6.60 | 6.94 | 6.94 | -0.29% | 7,143 |
| Dec 2, 2025 | 6.94 | 6.96 | 6.64 | 6.96 | 6.96 | 0.29% | 8,928 |
| Dec 1, 2025 | 7.00 | 7.08 | 6.70 | 6.94 | 6.94 | -0.86% | 10,998 |
| Nov 28, 2025 | 7.00 | 7.00 | 6.70 | 7.00 | 7.00 | -0.28% | 3,195 |
| Nov 27, 2025 | 6.66 | 7.18 | 6.66 | 7.02 | 7.02 | 5.41% | 13,526 |
| Nov 26, 2025 | 6.58 | 6.66 | 6.58 | 6.66 | 6.66 | 1.22% | 5,627 |
| Nov 25, 2025 | 6.34 | 6.72 | 6.34 | 6.58 | 6.58 | 4.44% | 15,109 |
| Nov 24, 2025 | 6.22 | 6.38 | 6.22 | 6.30 | 6.30 | 0.64% | 6,376 |
| Nov 21, 2025 | 6.28 | 6.30 | 6.10 | 6.26 | 6.26 | -0.63% | 5,400 |
| Nov 20, 2025 | 6.28 | 6.32 | 6.14 | 6.30 | 6.30 | 0.32% | 8,718 |
| Nov 19, 2025 | 6.12 | 6.34 | 6.12 | 6.28 | 6.28 | 2.61% | 7,121 |
| Nov 18, 2025 | 6.12 | 6.14 | 6.00 | 6.12 | 6.12 | -0.65% | 6,601 |
| Nov 17, 2025 | 6.10 | 6.28 | 6.02 | 6.16 | 6.16 | 0.98% | 13,123 |
| Nov 14, 2025 | 6.04 | 6.16 | 6.00 | 6.10 | 6.10 | -1.61% | 7,854 |
| Nov 13, 2025 | 6.64 | 6.64 | 6.00 | 6.20 | 6.20 | 1.31% | 29,378 |
| Nov 12, 2025 | 6.06 | 6.14 | 5.94 | 6.12 | 6.12 | 3.03% | 7,691 |
| Nov 10, 2025 | 5.82 | 6.08 | 5.82 | 5.94 | 5.94 | -0.34% | 8,218 |
| Nov 7, 2025 | 5.96 | 5.98 | 5.76 | 5.96 | 5.96 | -0.67% | 6,874 |
| Nov 6, 2025 | 6.08 | 6.08 | 5.86 | 6.00 | 6.00 | -1.32% | 4,634 |
| Nov 5, 2025 | 5.90 | 6.08 | 5.84 | 6.08 | 6.08 | 2.36% | 6,006 |
| Nov 4, 2025 | 5.94 | 5.96 | 5.82 | 5.94 | 5.94 | -0.34% | 3,761 |
| Nov 3, 2025 | 5.96 | 6.04 | 5.90 | 5.96 | 5.96 | - | 3,451 |
| Oct 31, 2025 | 5.80 | 5.96 | 5.76 | 5.96 | 5.96 | 1.36% | 7,586 |
| Oct 30, 2025 | 6.02 | 6.08 | 5.72 | 5.88 | 5.88 | -2.33% | 18,519 |
| Oct 29, 2025 | 6.30 | 6.30 | 5.90 | 6.02 | 6.02 | -2.90% | 47,143 |
| Oct 28, 2025 | 6.32 | 6.46 | 6.20 | 6.20 | 6.20 | -4.32% | 8,095 |
| Oct 27, 2025 | 6.44 | 6.48 | 6.24 | 6.48 | 6.48 | 0.62% | 3,179 |
| Oct 24, 2025 | 6.30 | 6.58 | 6.30 | 6.44 | 6.44 | -0.92% | 11,198 |
| Oct 23, 2025 | 6.50 | 6.56 | 6.30 | 6.50 | 6.50 | - | 8,003 |
| Oct 22, 2025 | 6.34 | 6.58 | 6.10 | 6.50 | 6.50 | 2.52% | 12,360 |
| Oct 21, 2025 | 6.36 | 6.46 | 6.22 | 6.34 | 6.34 | -0.31% | 8,909 |
| Oct 20, 2025 | 6.24 | 6.48 | 6.10 | 6.36 | 6.36 | 1.92% | 15,344 |
| Oct 17, 2025 | 6.34 | 6.50 | 6.00 | 6.24 | 6.24 | -4.59% | 73,884 |
| Oct 16, 2025 | 6.62 | 6.80 | 6.38 | 6.54 | 6.54 | -3.82% | 42,594 |
| Oct 15, 2025 | 6.76 | 6.98 | 6.58 | 6.80 | 6.80 | 0.59% | 9,950 |
| Oct 14, 2025 | 7.00 | 7.08 | 6.56 | 6.76 | 6.76 | -2.03% | 23,759 |
| Oct 13, 2025 | 6.70 | 7.30 | 6.70 | 6.90 | 6.90 | 3.60% | 115,138 |
| Oct 10, 2025 | 7.04 | 7.16 | 6.54 | 6.66 | 6.66 | -4.58% | 69,916 |
| Oct 9, 2025 | 7.40 | 7.90 | 6.94 | 6.98 | 6.98 | 0.58% | 414,805 |
| Oct 8, 2025 | 5.98 | 6.94 | 5.98 | 6.94 | 6.94 | 34.50% | 336,332 |
| Oct 7, 2025 | 5.18 | 5.18 | 5.14 | 5.16 | 5.16 | 0.39% | 3,197 |
| Oct 6, 2025 | 5.16 | 5.20 | 5.14 | 5.14 | 5.14 | -0.39% | 2,002 |
| Oct 3, 2025 | 5.16 | 5.16 | 5.14 | 5.16 | 5.16 | -0.77% | 3,216 |
| Oct 2, 2025 | 5.20 | 5.28 | 5.20 | 5.20 | 5.20 | -1.52% | 4,371 |
| Oct 1, 2025 | 5.26 | 5.30 | 5.00 | 5.28 | 5.28 | 0.38% | 11,034 |
| Sep 30, 2025 | 5.28 | 5.28 | 5.26 | 5.26 | 5.26 | -0.38% | 692 |
| Sep 29, 2025 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | -0.38% | 2,628 |
| Sep 26, 2025 | 5.30 | 5.30 | 5.28 | 5.30 | 5.30 | -0.38% | 816 |
| Sep 25, 2025 | 5.26 | 5.32 | 5.26 | 5.32 | 5.32 | -0.37% | 412 |
| Sep 24, 2025 | 5.36 | 5.36 | 5.26 | 5.34 | 5.34 | 1.91% | 57 |
| Sep 23, 2025 | 5.30 | 5.38 | 5.24 | 5.24 | 5.24 | -1.13% | 4,303 |
| Sep 22, 2025 | 5.30 | 5.30 | 5.24 | 5.30 | 5.30 | - | 5,536 |
| Sep 19, 2025 | 5.28 | 5.30 | 5.24 | 5.30 | 5.30 | 0.38% | 2,175 |
| Sep 18, 2025 | 5.16 | 5.28 | 5.16 | 5.28 | 5.28 | 1.15% | 6,236 |
| Sep 17, 2025 | 5.18 | 5.22 | 5.18 | 5.22 | 5.22 | -0.76% | 775 |
| Sep 16, 2025 | 5.22 | 5.28 | 5.18 | 5.26 | 5.26 | -0.75% | 6,285 |
| Sep 15, 2025 | 5.38 | 5.38 | 5.20 | 5.30 | 5.30 | -1.85% | 9,092 |
| Sep 12, 2025 | 5.24 | 5.40 | 5.24 | 5.40 | 5.40 | - | 6,216 |
| Sep 11, 2025 | 5.30 | 5.40 | 5.22 | 5.40 | 5.40 | 0.37% | 7,285 |
| Sep 10, 2025 | 5.38 | 5.38 | 5.20 | 5.38 | 5.38 | - | 6,750 |
| Sep 9, 2025 | 5.40 | 5.40 | 5.14 | 5.38 | 5.38 | -0.37% | 25,841 |
| Sep 8, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.46% | 3,477 |
| Sep 5, 2025 | 5.54 | 5.58 | 5.32 | 5.48 | 5.48 | -1.08% | 999 |
| Sep 4, 2025 | 5.42 | 5.54 | 5.34 | 5.54 | 5.54 | - | 5,198 |
| Sep 3, 2025 | 5.50 | 5.54 | 5.42 | 5.54 | 5.54 | - | 5,976 |
| Sep 2, 2025 | 5.50 | 5.54 | 5.46 | 5.54 | 5.54 | -0.72% | 12,191 |
| Sep 1, 2025 | 5.56 | 5.58 | 5.50 | 5.58 | 5.58 | - | 7,244 |
| Aug 29, 2025 | 5.58 | 5.60 | 5.52 | 5.58 | 5.58 | - | 2,858 |
| Aug 28, 2025 | 5.50 | 5.58 | 5.50 | 5.58 | 5.58 | 1.45% | 2,426 |
| Aug 27, 2025 | 5.54 | 5.58 | 5.50 | 5.50 | 5.50 | -1.79% | 5,448 |
| Aug 26, 2025 | 5.52 | 5.64 | 5.52 | 5.60 | 5.60 | -0.36% | 515 |
| Aug 25, 2025 | 5.52 | 5.66 | 5.50 | 5.62 | 5.62 | 0.72% | 17,119 |
| Aug 22, 2025 | 5.52 | 5.60 | 5.50 | 5.58 | 5.58 | 1.09% | 1,038 |
| Aug 21, 2025 | 5.58 | 5.58 | 5.50 | 5.52 | 5.52 | -1.08% | 2,030 |
| Aug 20, 2025 | 5.58 | 5.58 | 5.50 | 5.58 | 5.58 | 0.36% | 16,310 |
| Aug 19, 2025 | 5.60 | 5.64 | 5.56 | 5.56 | 5.56 | - | 13,683 |
| Aug 18, 2025 | 5.56 | 5.60 | 5.56 | 5.56 | 5.56 | -0.36% | 2,094 |
| Aug 14, 2025 | 5.64 | 5.64 | 5.56 | 5.58 | 5.58 | -0.36% | 1,929 |
| Aug 13, 2025 | 5.52 | 5.62 | 5.50 | 5.60 | 5.60 | 0.72% | 8,541 |
| Aug 12, 2025 | 5.52 | 5.64 | 5.52 | 5.56 | 5.56 | -1.07% | 908 |
| Aug 11, 2025 | 5.68 | 5.68 | 5.52 | 5.62 | 5.62 | - | 3,195 |
| Aug 8, 2025 | 5.66 | 5.68 | 5.50 | 5.62 | 5.62 | 0.72% | 3,409 |
| Aug 7, 2025 | 5.64 | 5.68 | 5.52 | 5.58 | 5.58 | - | 4,195 |
| Aug 6, 2025 | 5.48 | 5.68 | 5.48 | 5.58 | 5.58 | -0.71% | 4,010 |
| Aug 5, 2025 | 5.56 | 5.66 | 5.42 | 5.62 | 5.62 | 1.08% | 12,351 |
| Aug 4, 2025 | 5.56 | 5.58 | 5.44 | 5.56 | 5.56 | 2.96% | 6,143 |
| Aug 1, 2025 | 5.40 | 5.66 | 5.40 | 5.40 | 5.40 | -1.82% | 11,866 |
| Jul 31, 2025 | 5.50 | 5.64 | 5.40 | 5.50 | 5.50 | -1.43% | 9,520 |
| Jul 30, 2025 | 5.50 | 5.60 | 5.40 | 5.58 | 5.58 | 2.95% | 2,460 |
| Jul 29, 2025 | 5.32 | 5.60 | 5.30 | 5.42 | 5.42 | 0.37% | 13,710 |
| Jul 28, 2025 | 5.26 | 5.40 | 5.14 | 5.40 | 5.40 | 0.37% | 7,449 |
| Jul 25, 2025 | 5.30 | 5.38 | 5.26 | 5.38 | 5.38 | 1.51% | 1,596 |
| Jul 24, 2025 | 5.40 | 5.44 | 5.28 | 5.30 | 5.30 | -1.85% | 2,077 |
| Jul 23, 2025 | 5.46 | 5.50 | 5.40 | 5.40 | 5.40 | -1.10% | 4,015 |
| Jul 22, 2025 | 5.46 | 5.50 | 5.24 | 5.46 | 5.46 | - | 26,507 |
| Jul 21, 2025 | 5.38 | 5.54 | 4.86 | 5.46 | 5.46 | 1.49% | 226,803 |
| Jul 18, 2025 | 5.32 | 5.50 | 5.32 | 5.38 | 5.38 | -1.82% | 3,502 |
| Jul 17, 2025 | 5.46 | 5.52 | 5.32 | 5.48 | 5.48 | - | 6,807 |