Cyber_Folks S.A. (WSE:CBF)
Poland · Delayed Price · Currency is PLN 173.00
-3.00 (-1.70%)
Aug 29, 2025, 5:00 PM CET
Cyber_Folks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |