Cyber_Folks S.A. (WSE:CBF)
Poland · Delayed Price · Currency is PLN 191.00
+0.80 (0.42%)
Oct 1, 2025, 5:04 PM CET
Cyber_Folks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 191.00 | 192.60 | 188.20 | 191.00 | 191.00 | 0.42% | 3,863 |
| Sep 30, 2025 | 185.80 | 194.00 | 185.00 | 190.20 | 190.20 | 2.92% | 7,786 |
| Sep 29, 2025 | 189.20 | 189.80 | 184.80 | 184.80 | 184.80 | -0.65% | 5,966 |
| Sep 26, 2025 | 188.20 | 189.40 | 184.80 | 186.00 | 186.00 | -2.31% | 5,542 |
| Sep 25, 2025 | 190.00 | 194.40 | 187.20 | 190.40 | 190.40 | 0.42% | 7,145 |
| Sep 24, 2025 | 193.80 | 194.00 | 187.40 | 189.60 | 189.60 | -2.27% | 7,169 |
| Sep 23, 2025 | 195.00 | 195.00 | 190.20 | 194.00 | 194.00 | 1.25% | 5,119 |
| Sep 22, 2025 | 194.00 | 197.00 | 190.20 | 191.60 | 191.60 | -1.03% | 7,344 |
| Sep 19, 2025 | 195.20 | 198.40 | 193.40 | 193.60 | 193.60 | 0.62% | 15,078 |
| Sep 18, 2025 | 188.40 | 193.80 | 186.80 | 192.40 | 192.40 | 3.22% | 9,085 |
| Sep 17, 2025 | 186.00 | 189.00 | 182.80 | 186.40 | 186.40 | 0.76% | 12,583 |
| Sep 16, 2025 | 187.20 | 187.20 | 182.00 | 185.00 | 185.00 | -1.39% | 14,817 |
| Sep 15, 2025 | 187.40 | 188.00 | 184.00 | 187.60 | 187.60 | 0.11% | 7,396 |
| Sep 12, 2025 | 186.60 | 192.20 | 186.20 | 187.40 | 187.40 | 1.30% | 8,573 |
| Sep 11, 2025 | 184.60 | 185.00 | 179.40 | 185.00 | 185.00 | 3.35% | 16,785 |
| Sep 10, 2025 | 184.00 | 184.00 | 178.00 | 179.00 | 179.00 | -2.29% | 7,774 |
| Sep 9, 2025 | 175.00 | 184.00 | 175.00 | 183.20 | 183.20 | 0.11% | 19,703 |
| Sep 8, 2025 | 182.00 | 184.00 | 177.60 | 183.00 | 183.00 | 0.44% | 9,645 |
| Sep 5, 2025 | 178.80 | 186.80 | 178.60 | 182.20 | 182.20 | 4.00% | 12,150 |
| Sep 4, 2025 | 176.80 | 178.80 | 173.60 | 175.20 | 175.20 | 0.92% | 6,202 |
| Sep 3, 2025 | 174.00 | 180.40 | 170.60 | 173.60 | 173.60 | 0.93% | 12,157 |
| Sep 2, 2025 | 174.80 | 176.80 | 170.00 | 172.00 | 172.00 | -1.04% | 3,860 |
| Sep 1, 2025 | 173.00 | 175.00 | 170.00 | 173.80 | 173.80 | 0.46% | 4,969 |
| Aug 29, 2025 | 176.00 | 178.80 | 172.40 | 173.00 | 173.00 | -1.70% | 4,765 |
| Aug 28, 2025 | 177.00 | 179.40 | 175.00 | 176.00 | 176.00 | -0.56% | 1,968 |
| Aug 27, 2025 | 176.20 | 177.40 | 175.00 | 177.00 | 177.00 | 0.57% | 2,482 |
| Aug 26, 2025 | 175.80 | 176.20 | 173.00 | 176.00 | 176.00 | 0.57% | 11,243 |
| Aug 25, 2025 | 172.20 | 176.40 | 171.40 | 175.00 | 175.00 | 2.10% | 8,194 |
| Aug 22, 2025 | 178.00 | 178.00 | 171.40 | 171.40 | 171.40 | -3.16% | 2,402 |
| Aug 21, 2025 | 174.60 | 177.60 | 172.60 | 177.00 | 177.00 | 1.96% | 4,216 |
| Aug 20, 2025 | 173.20 | 175.00 | 170.20 | 173.60 | 173.60 | 1.28% | 5,375 |
| Aug 19, 2025 | 172.00 | 175.00 | 169.80 | 171.40 | 171.40 | 0.47% | 12,089 |
| Aug 18, 2025 | 170.80 | 171.80 | 167.60 | 170.60 | 170.60 | 0.95% | 5,656 |
| Aug 14, 2025 | 172.00 | 172.00 | 166.80 | 169.00 | 169.00 | -0.59% | 3,425 |
| Aug 13, 2025 | 173.60 | 176.20 | 169.00 | 170.00 | 170.00 | -0.93% | 4,798 |
| Aug 12, 2025 | 177.40 | 181.60 | 170.80 | 171.60 | 171.60 | -2.94% | 6,681 |
| Aug 11, 2025 | 179.60 | 184.40 | 175.20 | 176.80 | 176.80 | -0.90% | 5,025 |
| Aug 8, 2025 | 177.80 | 178.40 | 176.20 | 178.40 | 178.40 | 1.36% | 6,152 |
| Aug 7, 2025 | 178.00 | 179.00 | 174.00 | 176.00 | 176.00 | 0.57% | 5,691 |
| Aug 6, 2025 | 179.60 | 179.80 | 172.20 | 175.00 | 175.00 | 0.11% | 3,861 |
| Aug 5, 2025 | 177.20 | 179.80 | 172.60 | 174.80 | 174.80 | 1.04% | 6,415 |
| Aug 4, 2025 | 178.80 | 178.80 | 172.00 | 173.00 | 173.00 | -2.15% | 18,072 |
| Aug 1, 2025 | 182.80 | 183.20 | 175.20 | 176.80 | 176.80 | -1.78% | 28,165 |
| Jul 31, 2025 | 180.00 | 184.80 | 178.20 | 180.00 | 180.00 | - | 22,269 |
| Jul 30, 2025 | 164.20 | 184.00 | 164.20 | 180.00 | 180.00 | 9.09% | 59,502 |
| Jul 29, 2025 | 162.20 | 168.80 | 162.20 | 165.00 | 165.00 | 1.10% | 3,539 |
| Jul 28, 2025 | 158.60 | 167.80 | 157.60 | 163.20 | 163.20 | 3.03% | 14,415 |
| Jul 25, 2025 | 161.20 | 161.20 | 157.60 | 158.40 | 158.40 | -1.86% | 1,755 |
| Jul 24, 2025 | 162.60 | 164.00 | 160.00 | 161.40 | 161.40 | -0.62% | 3,525 |
| Jul 23, 2025 | 159.20 | 163.20 | 159.20 | 162.40 | 162.40 | 2.14% | 1,866 |