Cyfrowy Polsat S.A. (FRA:CP9)
Germany · Delayed Price · Currency is EUR 3.699
+0.292 (8.57%)
At close: Jul 30, 2025, 10:00 PM CET
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | - | -0.85% | - |
| 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% | - |
| Jul 1, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | - | -0.12% | 440 |
| Jun 30, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | - | 2.85% | - |
| Jun 27, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | - | 4.20% | 68,740 |
| Jun 26, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | 2.38% | - |
| Jun 25, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | 1.47% | 68,740 |
| Jun 24, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | 0.73% | 68,740 |
| Jun 23, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | - | - | 68,740 |
| Jun 20, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | - | 0.08% | 68,740 |
| Jun 19, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | - | -0.86% | - |
| Jun 18, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | -0.53% | - |
| Jun 17, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | - | -0.06% | 68,740 |
| Jun 16, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | - | -0.06% | - |
| Jun 13, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | - | -2.27% | 68,740 |
| Jun 12, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | - | -1.07% | 68,740 |
| Jun 11, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | 0.81% | 68,740 |
| Jun 10, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | - | 0.22% | - |
| Jun 9, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | - | 0.71% | - |
| Jun 6, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | - | -1.13% | 68,740 |
| Jun 5, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | - | 0.16% | 68,740 |
| Jun 4, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | - | -0.93% | 68,740 |
| Jun 3, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | -0.24% | 68,740 |
| Jun 2, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | 2.76% | 68,740 |
| May 30, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | - | -1.85% | 68,740 |
| May 29, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | - | -0.80% | 68,740 |
| May 28, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | -0.61% | - |
| May 27, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | 0.34% | - |
| May 26, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | - | -0.29% | 68,740 |