Cyfrowy Polsat S.A. (FRA:CP9)
Germany · Delayed Price · Currency is EUR 3.684
+0.065 (1.80%)
At close: Aug 26, 2026
FRA:CP9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 3.08% | - |
| Aug 24, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.95% | - |
| Aug 21, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.00% | - |
| Aug 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.47% | - |
| Aug 19, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.85% | - |
| Aug 18, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -5.59% | - |
| Aug 17, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.36% | - |
| Aug 14, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.62% | - |
| Aug 13, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 2.19% | - |
| Aug 12, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.65% | - |
| Aug 11, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.58% | - |
| Aug 10, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 1.20% | - |
| Aug 7, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.77% | - |
| Aug 6, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.38% | - |
| Aug 5, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.34% | - |
| Aug 4, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.86% | - |
| Aug 3, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -6.60% | - |
| Jul 31, 2026 | 3.79 | 4.12 | 3.79 | 4.12 | 4.12 | 7.51% | 600 |
| Jul 30, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 1.08% | - |
| Jul 29, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 3.49% | - |
| Jul 28, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.83% | - |
| 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% | - |