Cyfrowy Polsat S.A. (FRA:CP9)
Germany · Delayed Price · Currency is EUR 3.185
+0.006 (0.19%)
At close: Oct 23, 2025
Cyfrowy Polsat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.18% | 425 |
| Oct 21, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.84% | 425 |
| Oct 20, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.54% | 425 |
| Oct 17, 2025 | 3.19 | 3.19 | 3.18 | 3.18 | 3.18 | -0.53% | 425 |
| Oct 16, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 2.44% | 210 |
| Oct 15, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.77% | 210 |
| Oct 14, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.03% | 210 |
| Oct 13, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -3.11% | 210 |
| Oct 10, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.87% | 2,230 |
| Oct 9, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.57% | 2,230 |
| Oct 8, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.21% | 2,230 |
| Oct 7, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.95% | - |
| Oct 6, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.00% | - |
| Oct 3, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 8.20% | 2,230 |
| Oct 2, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.74% | - |
| Oct 1, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1.67% | - |
| Sep 30, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.07% | - |
| Sep 29, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.79% | - |
| Sep 26, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.40% | - |
| Sep 25, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.43% | - |
| Sep 24, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.83% | - |
| Sep 23, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.95% | 32 |
| Sep 22, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.03% | 32 |
| Sep 19, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.42% | 32 |
| Sep 18, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -6.76% | 32 |
| Sep 17, 2025 | 3.05 | 3.31 | 3.05 | 3.31 | 3.31 | 5.17% | 32 |
| Sep 16, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.29% | 210 |
| Sep 15, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.19% | 210 |
| Sep 12, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.69% | 210 |
| Sep 11, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.53% | 210 |
| Sep 10, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.73% | 210 |
| Sep 9, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.25% | 210 |
| Sep 8, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.25% | 210 |
| Sep 5, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.22% | 210 |
| Sep 4, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.19% | 210 |
| Sep 3, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.19% | 210 |
| Sep 2, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.25% | 210 |
| Sep 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.33% | 210 |
| Aug 29, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.13% | 210 |
| Aug 28, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.65% | 210 |
| Aug 27, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.15% | 210 |
| Aug 26, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.07% | 210 |
| Aug 25, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.09% | 210 |
| Aug 22, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 2.28% | 210 |
| Aug 21, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 210 |
| Aug 20, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.17% | 210 |
| Aug 19, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.06% | 210 |
| Aug 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.03% | 210 |
| Aug 15, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.06% | 210 |
| Aug 14, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.76% | 210 |