Cyber_Folks S.A. (WSE:CBF)
Poland · Delayed Price · Currency is PLN 176.80
-3.20 (-1.78%)
Aug 1, 2025, 5:00 PM CET
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 159.60 | 162.00 | 156.80 | 159.00 | 159.00 | -0.13% | 4,387 |
| Jul 21, 2025 | 163.00 | 164.40 | 159.20 | 159.20 | 159.20 | -2.93% | 8,040 |
| Jul 18, 2025 | 163.00 | 164.00 | 161.00 | 164.00 | 164.00 | 1.86% | 5,937 |
| Jul 17, 2025 | 162.40 | 163.00 | 159.00 | 161.00 | 161.00 | -0.86% | 5,616 |
| Jul 16, 2025 | 158.20 | 163.00 | 157.00 | 162.40 | 162.40 | 2.65% | 6,025 |
| Jul 15, 2025 | 158.60 | 162.80 | 155.00 | 158.20 | 158.20 | 0.13% | 11,861 |
| Jul 14, 2025 | 162.00 | 162.00 | 154.00 | 158.00 | 158.00 | -1.50% | 6,050 |
| Jul 11, 2025 | 164.40 | 164.40 | 160.40 | 160.40 | 160.40 | -2.20% | 3,992 |
| Jul 10, 2025 | 163.80 | 164.60 | 162.20 | 164.00 | 164.00 | 0.12% | 5,527 |
| Jul 9, 2025 | 167.00 | 167.20 | 160.00 | 163.80 | 163.80 | -0.61% | 4,556 |
| Jul 8, 2025 | 165.00 | 165.80 | 163.20 | 164.80 | 164.80 | -0.36% | 4,154 |
| Jul 7, 2025 | 166.00 | 166.00 | 164.00 | 165.40 | 165.40 | -0.36% | 2,976 |
| Jul 4, 2025 | 166.20 | 166.20 | 164.20 | 166.00 | 166.00 | -0.24% | 1,400 |
| Jul 3, 2025 | 164.40 | 166.60 | 164.00 | 166.40 | 166.40 | 2.21% | 4,233 |
| Jul 2, 2025 | 169.80 | 169.80 | 162.80 | 162.80 | 162.80 | -2.16% | 2,586 |
| Jul 1, 2025 | 169.40 | 170.00 | 165.40 | 166.40 | 166.40 | -1.89% | 3,219 |
| Jun 30, 2025 | 169.00 | 170.00 | 165.00 | 169.60 | 169.60 | 0.36% | 7,929 |
| Jun 27, 2025 | 167.40 | 169.20 | 165.40 | 169.00 | 169.00 | 1.56% | 7,330 |
| Jun 26, 2025 | 167.00 | 169.00 | 165.20 | 166.40 | 166.40 | -0.36% | 2,185 |
| Jun 25, 2025 | 162.60 | 168.00 | 162.60 | 167.00 | 167.00 | 3.60% | 3,343 |
| Jun 24, 2025 | 163.00 | 165.80 | 161.20 | 161.20 | 161.20 | -1.23% | 3,053 |
| Jun 23, 2025 | 161.20 | 163.60 | 160.00 | 163.20 | 163.20 | 1.62% | 9,701 |
| Jun 20, 2025 | 165.00 | 168.40 | 160.60 | 160.60 | 160.60 | -2.67% | 6,540 |
| Jun 18, 2025 | 162.60 | 166.00 | 158.60 | 165.00 | 165.00 | 2.74% | 10,058 |
| Jun 17, 2025 | 163.40 | 164.80 | 160.20 | 160.60 | 160.60 | -0.25% | 6,982 |
| Jun 16, 2025 | 165.00 | 166.20 | 160.20 | 161.00 | 161.00 | -0.98% | 3,984 |
| Jun 13, 2025 | 164.00 | 165.80 | 160.00 | 162.60 | 162.60 | -0.85% | 7,198 |
| Jun 12, 2025 | 170.00 | 170.00 | 163.60 | 164.00 | 164.00 | -2.96% | 4,901 |
| Jun 11, 2025 | 169.80 | 169.80 | 168.80 | 169.00 | 169.00 | -0.47% | 5,061 |
| Jun 10, 2025 | 169.80 | 169.80 | 166.60 | 169.80 | 169.80 | 0.47% | 7,854 |
| Jun 9, 2025 | 166.00 | 169.00 | 165.20 | 169.00 | 169.00 | 2.42% | 12,796 |
| Jun 6, 2025 | 169.00 | 169.80 | 163.60 | 165.00 | 165.00 | -0.60% | 11,303 |
| Jun 5, 2025 | 169.80 | 169.80 | 165.80 | 166.00 | 166.00 | -2.24% | 3,730 |
| Jun 4, 2025 | 165.40 | 170.00 | 164.00 | 169.80 | 169.80 | 3.41% | 4,101 |
| Jun 3, 2025 | 166.80 | 167.80 | 163.80 | 164.20 | 164.20 | -1.68% | 5,625 |
| Jun 2, 2025 | 172.00 | 172.00 | 166.20 | 167.00 | 165.00 | -2.91% | 5,633 |
| May 30, 2025 | 169.00 | 172.00 | 168.00 | 172.00 | 169.94 | 1.42% | 11,139 |
| May 29, 2025 | 175.00 | 175.80 | 169.00 | 169.60 | 167.57 | -1.85% | 15,774 |
| May 28, 2025 | 171.80 | 174.00 | 171.00 | 172.80 | 170.73 | 1.05% | 10,383 |
| May 27, 2025 | 171.20 | 172.00 | 168.80 | 171.00 | 168.95 | 0.59% | 5,078 |
| May 26, 2025 | 168.00 | 172.80 | 168.00 | 170.00 | 167.96 | 1.80% | 13,247 |
| May 23, 2025 | 165.00 | 167.80 | 161.60 | 167.00 | 165.00 | 1.21% | 6,545 |