Cyfrowy Polsat S.A. (FRA:CP9)
Germany flag Germany · Delayed Price · Currency is EUR
3.185
+0.006 (0.19%)
At close: Oct 23, 2025

Cyfrowy Polsat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20253.183.183.183.183.18-1.18%425
Oct 21, 20253.223.223.223.223.221.84%425
Oct 20, 20253.163.163.163.163.16-0.54%425
Oct 17, 20253.193.193.183.183.18-0.53%425
Oct 16, 20253.193.193.193.193.192.44%210
Oct 15, 20253.123.123.123.123.12-3.77%210
Oct 14, 20253.243.243.243.243.241.03%210
Oct 13, 20253.213.213.213.213.21-3.11%210
Oct 10, 20253.313.313.313.313.31-0.87%2,230
Oct 9, 20253.343.343.343.343.340.57%2,230
Oct 8, 20253.323.323.323.323.32-0.21%2,230
Oct 7, 20253.333.333.333.333.33-0.95%-
Oct 6, 20253.363.363.363.363.36-1.00%-
Oct 3, 20253.393.393.393.393.398.20%2,230
Oct 2, 20253.143.143.143.143.140.74%-
Oct 1, 20253.113.113.113.113.111.67%-
Sep 30, 20253.063.063.063.063.06-0.07%-
Sep 29, 20253.063.063.063.063.060.79%-
Sep 26, 20253.043.043.043.043.040.40%-
Sep 25, 20253.033.033.033.033.03-0.43%-
Sep 24, 20253.043.043.043.043.040.83%-
Sep 23, 20253.023.023.023.023.02-0.95%32
Sep 22, 20253.043.043.043.043.04-0.03%32
Sep 19, 20253.053.053.053.053.05-1.42%32
Sep 18, 20253.093.093.093.093.09-6.76%32
Sep 17, 20253.053.313.053.313.315.17%32
Sep 16, 20253.153.153.153.153.150.29%210
Sep 15, 20253.143.143.143.143.140.19%210
Sep 12, 20253.143.143.143.143.141.69%210
Sep 11, 20253.083.083.083.083.08-1.53%210
Sep 10, 20253.133.133.133.133.13-1.73%210
Sep 9, 20253.193.193.193.193.19-0.25%210
Sep 8, 20253.193.193.193.193.190.25%210
Sep 5, 20253.193.193.193.193.190.22%210
Sep 4, 20253.183.183.183.183.18-0.19%210
Sep 3, 20253.193.193.193.193.19-0.19%210
Sep 2, 20253.193.193.193.193.19-0.25%210
Sep 1, 20253.203.203.203.203.20-1.33%210
Aug 29, 20253.243.243.243.243.24-1.13%210
Aug 28, 20253.283.283.283.283.28-1.65%210
Aug 27, 20253.333.333.333.333.33-0.15%210
Aug 26, 20253.343.343.343.343.34-1.07%210
Aug 25, 20253.383.383.383.383.38-2.09%210
Aug 22, 20253.453.453.453.453.452.28%210
Aug 21, 20253.373.373.373.373.37-210
Aug 20, 20253.373.373.373.373.371.17%210
Aug 19, 20253.333.333.333.333.331.06%210
Aug 18, 20253.303.303.303.303.300.03%210
Aug 15, 20253.303.303.303.303.300.06%210
Aug 14, 20253.293.293.293.293.290.76%210