Cyfrowy Polsat S.A. (FRA:CP9)
Germany · Delayed Price · Currency is EUR 2.840
+0.351 (14.10%)
At close: Dec 1, 2025
Cyfrowy Polsat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.54 | 2.84 | 2.54 | 2.84 | 2.84 | 14.10% | 100 |
| Nov 28, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.97% | - |
| Nov 27, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -5.70% | - |
| Nov 26, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 1.16% | - |
| Nov 25, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -10.28% | - |
| Nov 24, 2025 | 2.59 | 2.88 | 2.59 | 2.88 | 2.88 | 10.18% | 78 |
| Nov 21, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -7.27% | - |
| Nov 20, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.14% | - |
| Nov 19, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.57% | - |
| Nov 18, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.48% | - |
| Nov 17, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.04% | - |
| Nov 14, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.62% | - |
| Nov 13, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.03% | - |
| Nov 12, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Nov 11, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 1.26% | - |
| Nov 10, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.31% | - |
| Nov 7, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.17% | - |
| Nov 6, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.21% | - |
| Nov 5, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.43% | - |
| Nov 4, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -2.07% | - |
| Nov 3, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.01% | - |
| Oct 31, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -4.21% | - |
| Oct 30, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.10% | - |
| Oct 29, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.33% | - |
| Oct 28, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.20% | - |
| Oct 27, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -2.23% | - |
| Oct 24, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.44% | - |
| Oct 23, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.19% | - |
| Oct 22, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.18% | - |
| Oct 21, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.84% | - |
| Oct 20, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.54% | - |
| 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% | - |
| Oct 15, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.77% | - |
| Oct 14, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.03% | - |
| 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% | - |
| Oct 9, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.57% | - |
| Oct 8, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.21% | - |
| 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% | - |