Cyfrowy Polsat S.A. (FRA:CP9)
Germany · Delayed Price · Currency is EUR 3.665
+0.030 (0.83%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:CP9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.00% | - |
| Jul 24, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.28% | - |
| Jul 23, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.43% | - |
| Jul 22, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.05% | - |
| Jul 21, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 4.49% | - |
| Jul 20, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 2.70% | - |
| Jul 17, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.51% | - |
| Jul 16, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.37% | - |
| Jul 15, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.09% | - |
| Jul 14, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 3.16% | - |
| Jul 13, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.09% | - |
| Jul 10, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -9.02% | - |
| Jul 9, 2026 | 3.49 | 3.76 | 3.49 | 3.76 | 3.76 | 5.77% | 120 |
| Jul 8, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -17.74% | - |
| Jul 7, 2026 | 3.57 | 4.50 | 3.57 | 4.32 | 4.32 | 17.43% | 22,859 |
| Jul 6, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 5.48% | - |
| Jul 3, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.37% | - |
| Jul 2, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 2.60% | - |
| Jul 1, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 2.61% | - |
| Jun 30, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.32% | - |
| Jun 29, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.12% | - |
| Jun 26, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.99% | - |
| Jun 25, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.88% | - |
| Jun 24, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.13% | - |
| Jun 23, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -6.33% | - |
| Jun 22, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 7.00% | - |
| Jun 19, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 3.74% | - |
| Jun 18, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.92% | - |
| Jun 17, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.32% | - |
| Jun 16, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -8.48% | - |
| Jun 15, 2026 | 3.54 | 3.74 | 3.54 | 3.74 | 3.74 | 7.29% | 754 |
| Jun 12, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 4.94% | - |
| Jun 11, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.55% | - |
| Jun 10, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.62% | - |
| Jun 9, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.52% | - |
| Jun 8, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -9.95% | - |
| Jun 5, 2026 | 3.53 | 3.79 | 3.53 | 3.79 | 3.79 | 8.23% | 199 |
| Jun 4, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -8.11% | 1,300 |
| Jun 3, 2026 | 3.54 | 3.81 | 3.54 | 3.81 | 3.81 | 7.30% | 1,300 |
| 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% | - |