Cyfrowy Polsat S.A. (FRA:CP9)
Germany · Delayed Price · Currency is EUR 3.131
-0.055 (-1.73%)
Last updated: Sep 10, 2025, 8:10 AM CET
Cyfrowy Polsat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | - | -0.25% | 210 |
| Sep 8, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | - | 0.25% | 210 |
| Sep 5, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | - | 0.22% | 210 |
| Sep 4, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | -0.19% | 210 |
| Sep 3, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | - | -0.19% | 210 |
| Sep 2, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | - | -0.25% | - |
| Sep 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | -1.33% | 210 |
| Aug 29, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | -1.13% | 210 |
| Aug 28, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | -1.65% | 210 |
| Aug 27, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | - | -0.15% | 210 |
| Aug 26, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | -1.07% | - |
| Aug 25, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | - | -2.09% | - |
| Aug 22, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | - | 2.28% | 210 |
| Aug 21, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | - | - | 210 |
| Aug 20, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | - | 1.17% | 210 |
| Aug 19, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | - | 1.06% | 210 |
| Aug 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | 0.03% | 210 |
| Aug 15, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | 0.06% | 210 |
| Aug 14, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | - | 0.76% | 210 |
| Aug 13, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | - | 0.09% | 210 |
| Aug 12, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | - | -0.88% | 210 |
| Aug 11, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | - | -0.54% | 210 |
| Aug 8, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | - | 1.56% | 210 |
| Aug 7, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | -0.55% | 210 |
| Aug 6, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | -1.56% | 210 |
| Aug 5, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | - | 1.37% | 210 |
| Aug 4, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | - | -2.38% | 210 |
| Aug 1, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | - | -0.85% | 210 |
| Jul 31, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | - | -8.22% | - |
| Jul 30, 2025 | 3.44 | 3.70 | 3.44 | 3.70 | - | 8.57% | 210 |
| Jul 29, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | - | -2.99% | 4 |
| Jul 28, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | - | -1.57% | 4 |
| Jul 25, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | - | -1.00% | 4 |
| Jul 24, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | -1.10% | - |
| Jul 23, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | -3.44% | 4 |
| Jul 22, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | - | -7.52% | - |
| Jul 21, 2025 | 3.79 | 4.08 | 3.79 | 4.08 | - | 9.03% | 4 |
| Jul 18, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | 0.70% | 440 |
| Jul 17, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | - | -1.27% | 440 |
| Jul 16, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | - | -0.24% | 440 |
| Jul 15, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | - | 0.64% | 440 |
| Jul 14, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | 0.35% | 440 |
| Jul 11, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | -2.02% | 440 |
| Jul 10, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | - | 0.74% | 440 |
| Jul 9, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | - | -2.02% | - |
| Jul 8, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | - | -1.18% | 440 |
| Jul 7, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | - | -2.35% | - |
| Jul 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | 0.60% | 440 |
| Jul 3, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | -0.30% | - |
| Jul 2, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | - | -0.20% | - |