Cyfrowy Polsat S.A. (FRA:CP9)
Germany · Delayed Price · Currency is EUR 3.061
-0.002 (-0.07%)
At close: Sep 30, 2025
Cyfrowy Polsat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 22, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.03% | - |
| Sep 19, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.42% | - |
| Sep 18, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -6.76% | - |
| 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% | - |
| Sep 15, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.19% | - |
| Sep 12, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.69% | - |
| Sep 11, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.53% | - |
| Sep 10, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.73% | - |
| Sep 9, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.25% | - |
| Sep 8, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.25% | - |
| Sep 5, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.22% | - |
| Sep 4, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.19% | - |
| Sep 3, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.19% | - |
| Sep 2, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.25% | - |
| Sep 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.33% | - |
| Aug 29, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.13% | - |
| Aug 28, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.65% | - |
| Aug 27, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.15% | - |
| Aug 26, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.07% | - |
| Aug 25, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.09% | - |
| Aug 22, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 2.28% | - |
| Aug 21, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Aug 20, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.17% | - |
| Aug 19, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.06% | - |
| Aug 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.03% | - |
| Aug 15, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.06% | - |
| Aug 14, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.76% | - |
| Aug 13, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.09% | - |
| Aug 12, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.88% | - |
| Aug 11, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.54% | - |
| Aug 8, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1.56% | - |
| Aug 7, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.55% | - |
| Aug 6, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.56% | - |
| Aug 5, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.37% | - |
| Aug 4, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -2.38% | - |
| Aug 1, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.85% | - |
| Jul 31, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -8.22% | - |
| Jul 30, 2025 | 3.44 | 3.70 | 3.44 | 3.70 | 3.70 | 8.57% | 210 |
| Jul 29, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -2.99% | - |
| Jul 28, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.57% | - |
| Jul 25, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.00% | - |
| Jul 24, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Jul 23, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -3.44% | - |
| Jul 22, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -7.52% | - |