Cyfrowy Polsat S.A. (FRA:CP9)
Germany · Delayed Price · Currency is EUR 2.883
-0.091 (-3.06%)
Last updated: Feb 20, 2026, 8:02 AM CET
Cyfrowy Polsat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -3.06% | - |
| Feb 19, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.17% | - |
| Feb 18, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | - |
| Feb 17, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.34% | - |
| Feb 16, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.53% | - |
| Feb 13, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.03% | - |
| Feb 12, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.41% | - |
| Feb 11, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.47% | - |
| Feb 10, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 1.96% | - |
| Feb 9, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 1.89% | - |
| Feb 6, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.99% | - |
| Feb 5, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.90% | - |
| Feb 4, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.30% | - |
| Feb 3, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.86% | - |
| Feb 2, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.23% | - |
| Jan 30, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.86% | - |
| Jan 29, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 2.90% | - |
| Jan 28, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -1.35% | - |
| Jan 27, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.79% | - |
| Jan 26, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.70% | - |
| Jan 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.01% | - |
| Jan 22, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -2.30% | - |
| Jan 21, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.00% | - |
| Jan 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.71% | - |
| Jan 19, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.76% | - |
| Jan 16, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.18% | - |
| Jan 15, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.94% | - |
| Jan 14, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 3.21% | - |
| Jan 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.10% | - |
| Jan 12, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 3.60% | - |
| Jan 9, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -10.86% | - |
| Jan 8, 2026 | 2.95 | 3.24 | 2.95 | 3.24 | 3.24 | 13.92% | 84 |
| Jan 7, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.07% | - |
| Jan 6, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.86% | - |
| Jan 5, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 4.25% | - |
| Jan 2, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.07% | - |
| Dec 30, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.84% | - |
| Dec 29, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -9.62% | - |
| Dec 23, 2025 | 2.48 | 3.05 | 2.48 | 3.05 | 3.05 | 23.12% | 130 |
| Dec 22, 2025 | 2.41 | 2.47 | 2.41 | 2.47 | 2.47 | 3.13% | 10 |
| Dec 19, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.29% | - |
| Dec 18, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -1.19% | - |
| Dec 17, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -1.22% | - |
| Dec 16, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -1.48% | - |
| Dec 15, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -2.53% | - |
| Dec 12, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 3.63% | - |
| Dec 11, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 1.98% | - |
| Dec 10, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -0.25% | - |
| Dec 9, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -2.95% | - |
| Dec 8, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 2.62% | - |