Cyfrowy Polsat S.A. (FRA:CP9)
Germany · Delayed Price · Currency is EUR 3.809
+0.259 (7.30%)
Last updated: Jun 3, 2026, 11:09 AM CET
FRA:CP9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.54 | 3.81 | 3.54 | 3.81 | - | 7.30% | - |
| Jun 2, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -3.16% | - |
| Jun 1, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -2.78% | - |
| May 29, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 3.09% | - |
| May 28, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -8.48% | - |
| May 27, 2026 | 3.76 | 4.00 | 3.76 | 4.00 | 4.00 | 6.79% | 567 |
| May 26, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| May 25, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.13% | - |
| May 22, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -2.91% | 5,666 |
| May 21, 2026 | 3.77 | 3.92 | 3.77 | 3.92 | 3.92 | 5.26% | 5,666 |
| May 20, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.45% | - |
| May 19, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.19% | - |
| May 18, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.52% | - |
| May 15, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.79% | - |
| May 14, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 1.62% | - |
| May 13, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 4.47% | - |
| May 12, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.28% | - |
| May 11, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.72% | - |
| May 8, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.61% | - |
| May 7, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.70% | - |
| May 6, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.87% | - |
| May 5, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.38% | - |
| May 4, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.01% | - |
| Apr 30, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 7.75% | - |
| Apr 29, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.55% | - |
| Apr 28, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.22% | - |
| Apr 27, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 3.04% | - |
| Apr 24, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.85% | - |
| Apr 23, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 4.43% | - |
| Apr 22, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 4.48% | - |
| Apr 21, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 6.41% | - |
| Apr 20, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.12% | - |
| Apr 17, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.69% | - |
| Apr 16, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.76% | - |
| Apr 15, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.12% | - |
| Apr 14, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 1.11% | - |
| Apr 13, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -2.51% | - |
| Apr 10, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.39% | - |
| Apr 9, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -3.59% | - |
| Apr 8, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 4.13% | - |
| Apr 7, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 2.35% | - |
| Apr 2, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -2.68% | - |
| Apr 1, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 2.26% | - |
| Mar 31, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -10.51% | - |
| Mar 30, 2026 | 2.51 | 2.82 | 2.51 | 2.82 | 2.82 | 8.35% | 293 |
| Mar 27, 2026 | 2.53 | 2.60 | 2.52 | 2.60 | 2.60 | 2.04% | 60,810 |
| Mar 26, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 1.76% | - |
| Mar 25, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.40% | - |
| Mar 24, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 2.03% | - |
| Mar 23, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.16% | - |