Cyber_Folks S.A. (WSE:CBF)
Poland · Delayed Price · Currency is PLN 201.80
-2.60 (-1.27%)
May 27, 2026, 12:55 PM CET
Cyber_Folks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 201.60 | 205.40 | 201.60 | 204.20 | - | -0.10% | 5,854 |
| May 26, 2026 | 206.00 | 209.00 | 200.20 | 204.40 | 204.40 | -2.57% | 11,538 |
| May 25, 2026 | 204.60 | 210.00 | 201.40 | 209.80 | 209.80 | 2.84% | 36,635 |
| May 22, 2026 | 199.80 | 206.00 | 196.90 | 204.00 | 204.00 | 2.67% | 35,998 |
| May 21, 2026 | 186.00 | 198.70 | 181.10 | 198.70 | 198.70 | 10.70% | 94,498 |
| May 20, 2026 | 180.90 | 181.30 | 175.60 | 179.50 | 179.50 | 1.01% | 40,819 |
| May 19, 2026 | 183.00 | 183.00 | 177.10 | 177.70 | 177.70 | -2.84% | 26,812 |
| May 18, 2026 | 181.00 | 183.00 | 175.90 | 182.90 | 182.90 | 3.86% | 29,782 |
| May 15, 2026 | 177.00 | 178.30 | 175.00 | 176.10 | 176.10 | -0.17% | 12,842 |
| May 14, 2026 | 177.00 | 178.20 | 174.20 | 176.40 | 176.40 | - | 12,108 |
| May 13, 2026 | 179.80 | 179.90 | 174.00 | 176.40 | 176.40 | -0.28% | 12,601 |
| May 12, 2026 | 176.00 | 177.70 | 173.40 | 176.90 | 176.90 | -0.06% | 11,921 |
| May 11, 2026 | 182.60 | 182.60 | 176.30 | 177.00 | 177.00 | -0.84% | 18,380 |
| May 8, 2026 | 181.50 | 181.50 | 178.20 | 178.50 | 178.50 | -1.38% | 24,337 |
| May 7, 2026 | 182.00 | 185.00 | 179.90 | 181.00 | 181.00 | 0.56% | 19,536 |
| May 6, 2026 | 181.00 | 182.60 | 177.00 | 180.00 | 180.00 | -0.55% | 21,890 |
| May 5, 2026 | 182.90 | 182.90 | 178.90 | 181.00 | 181.00 | -1.36% | 12,996 |
| May 4, 2026 | 181.00 | 189.20 | 180.40 | 183.50 | 183.50 | 1.38% | 13,225 |
| Apr 30, 2026 | 183.20 | 183.80 | 180.90 | 181.00 | 181.00 | -0.82% | 9,158 |
| Apr 29, 2026 | 183.90 | 185.00 | 180.40 | 182.50 | 182.50 | 0.27% | 8,845 |
| Apr 28, 2026 | 185.50 | 185.50 | 181.10 | 182.00 | 182.00 | -1.57% | 9,403 |
| Apr 27, 2026 | 187.00 | 187.00 | 182.90 | 184.90 | 184.90 | -1.28% | 18,014 |
| Apr 24, 2026 | 189.60 | 189.80 | 183.10 | 187.30 | 187.30 | 0.75% | 17,868 |
| Apr 23, 2026 | 190.00 | 190.00 | 185.00 | 185.90 | 185.90 | -2.16% | 19,653 |
| Apr 22, 2026 | 192.00 | 192.40 | 189.00 | 190.00 | 190.00 | 0.53% | 14,019 |
| Apr 21, 2026 | 195.30 | 195.30 | 189.00 | 189.00 | 189.00 | -3.32% | 32,216 |
| Apr 20, 2026 | 194.50 | 197.80 | 192.00 | 195.50 | 195.50 | 1.82% | 35,127 |
| Apr 17, 2026 | 189.00 | 192.50 | 185.30 | 192.00 | 192.00 | 3.78% | 33,819 |
| Apr 16, 2026 | 188.00 | 189.90 | 182.60 | 185.00 | 185.00 | 0.54% | 28,892 |
| Apr 15, 2026 | 178.80 | 184.00 | 178.00 | 184.00 | 184.00 | 2.91% | 30,826 |
| Apr 14, 2026 | 180.00 | 180.00 | 176.80 | 178.80 | 178.80 | - | 16,231 |
| Apr 13, 2026 | 178.00 | 179.00 | 175.50 | 178.80 | 178.80 | 1.02% | 23,426 |
| Apr 10, 2026 | 177.00 | 179.80 | 176.60 | 177.00 | 177.00 | - | 20,417 |
| Apr 9, 2026 | 177.70 | 178.00 | 173.90 | 177.00 | 177.00 | 0.11% | 17,974 |
| Apr 8, 2026 | 180.70 | 184.20 | 176.00 | 176.80 | 176.80 | 2.73% | 21,421 |
| Apr 7, 2026 | 188.70 | 188.70 | 171.60 | 172.10 | 172.10 | -0.52% | 16,298 |
| Apr 2, 2026 | 173.00 | 176.40 | 171.20 | 173.00 | 173.00 | -0.12% | 21,606 |
| Apr 1, 2026 | 172.40 | 177.80 | 172.00 | 173.20 | 173.20 | 0.58% | 19,469 |
| Mar 31, 2026 | 165.00 | 174.00 | 165.00 | 172.20 | 172.20 | 5.00% | 14,737 |
| Mar 30, 2026 | 165.00 | 167.80 | 161.00 | 164.00 | 164.00 | -2.61% | 23,110 |
| Mar 27, 2026 | 177.00 | 177.00 | 167.20 | 168.40 | 168.40 | -4.10% | 18,317 |
| Mar 26, 2026 | 175.40 | 177.00 | 172.00 | 175.60 | 175.60 | -0.23% | 17,084 |
| Mar 25, 2026 | 178.60 | 179.20 | 175.20 | 176.00 | 176.00 | -0.56% | 15,533 |
| Mar 24, 2026 | 178.80 | 179.00 | 173.20 | 177.00 | 177.00 | 2.31% | 12,717 |
| Mar 23, 2026 | 170.00 | 177.20 | 165.80 | 173.00 | 173.00 | 1.53% | 23,996 |
| Mar 20, 2026 | 174.60 | 176.00 | 170.40 | 170.40 | 170.40 | -2.41% | 13,840 |
| Mar 19, 2026 | 178.40 | 178.40 | 173.40 | 174.60 | 174.60 | -1.24% | 12,030 |
| Mar 18, 2026 | 180.00 | 183.00 | 176.00 | 176.80 | 176.80 | -1.67% | 20,451 |
| Mar 17, 2026 | 178.20 | 180.40 | 177.60 | 179.80 | 179.80 | 0.45% | 12,346 |
| Mar 16, 2026 | 181.00 | 181.60 | 177.20 | 179.00 | 179.00 | - | 8,402 |