Cyfrowy Polsat S.A. (FRA:CP9)
Germany · Delayed Price · Currency is EUR 3.842
+0.027 (0.71%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:CP9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.71% | 7 |
| Oct 22, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.34% | - |
| Oct 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.12% | - |
| Oct 20, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -4.07% | - |
| Oct 19, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 3.30% | - |
| Oct 16, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.15% | - |
| Oct 15, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.41% | - |
| Oct 14, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 2.02% | - |
| Oct 13, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.68% | - |
| Oct 12, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.75% | - |
| Oct 9, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.35% | - |
| Oct 8, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.80% | - |
| Oct 7, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 2.47% | - |
| Oct 6, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.41% | - |
| Oct 5, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.58% | - |
| Oct 2, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 2.59% | - |
| Oct 1, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -7.77% | - |
| Sep 30, 2026 | 3.50 | 3.81 | 3.50 | 3.81 | 3.81 | 9.45% | 7 |
| Sep 29, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.27% | - |
| Sep 28, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.11% | - |
| Sep 25, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.70% | - |
| Sep 24, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -3.16% | - |
| Sep 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.07% | - |
| Sep 22, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 3.03% | - |
| Sep 21, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -4.71% | - |
| Sep 18, 2026 | 3.65 | 3.65 | 3.61 | 3.61 | 3.61 | -0.99% | 3,024 |
| Sep 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.57% | - |
| Sep 16, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.25% | - |
| Sep 15, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.82% | - |
| Sep 14, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.70% | - |
| Sep 11, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.30% | - |
| Sep 10, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.21% | - |
| Sep 9, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 5.27% | - |
| Sep 8, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.51% | - |
| Sep 7, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.65% | - |
| Sep 4, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.63% | - |
| Sep 3, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.33% | - |
| Sep 2, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.94% | - |
| Sep 1, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.52% | - |
| Aug 31, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.02% | - |
| Aug 28, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.00% | - |
| Aug 27, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -1.47% | - |
| Aug 26, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.80% | - |
| 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% | - |