Cyber_Folks S.A. (WSE:CBF)
Poland · Delayed Price · Currency is PLN 192.50
-0.70 (-0.36%)
Jul 24, 2026, 5:00 PM CET
Cyber_Folks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 194.20 | 194.90 | 190.30 | 192.50 | 192.50 | -0.36% | 14,467 |
| Jul 23, 2026 | 194.00 | 198.00 | 191.00 | 193.20 | 193.20 | 2.49% | 35,921 |
| Jul 22, 2026 | 190.70 | 190.80 | 188.00 | 188.50 | 188.50 | -1.21% | 6,306 |
| Jul 21, 2026 | 188.30 | 190.80 | 187.00 | 190.80 | 190.80 | 1.33% | 8,265 |
| Jul 20, 2026 | 186.60 | 190.30 | 185.20 | 188.30 | 188.30 | 0.97% | 9,641 |
| Jul 17, 2026 | 190.20 | 191.90 | 185.70 | 186.50 | 186.50 | -2.66% | 12,863 |
| Jul 16, 2026 | 193.00 | 194.00 | 189.10 | 191.60 | 191.60 | -0.21% | 13,979 |
| Jul 15, 2026 | 192.00 | 193.80 | 189.20 | 192.00 | 192.00 | - | 9,671 |
| Jul 14, 2026 | 193.60 | 193.60 | 189.50 | 192.00 | 192.00 | -0.88% | 18,706 |
| Jul 13, 2026 | 194.00 | 196.00 | 191.00 | 193.70 | 193.70 | 0.47% | 71,366 |
| Jul 10, 2026 | 189.80 | 193.00 | 189.00 | 192.80 | 192.80 | 2.17% | 18,801 |
| Jul 9, 2026 | 188.50 | 191.00 | 187.10 | 188.70 | 188.70 | -0.05% | 13,921 |
| Jul 8, 2026 | 196.00 | 196.80 | 187.50 | 188.80 | 188.80 | -2.78% | 17,436 |
| Jul 7, 2026 | 197.30 | 198.00 | 190.40 | 194.20 | 194.20 | -0.46% | 18,266 |
| Jul 6, 2026 | 194.80 | 197.90 | 194.00 | 195.10 | 195.10 | 0.62% | 14,567 |
| Jul 3, 2026 | 192.40 | 195.00 | 191.00 | 193.90 | 193.90 | 0.62% | 12,536 |
| Jul 2, 2026 | 190.90 | 194.60 | 188.00 | 192.70 | 192.70 | 2.94% | 14,368 |
| Jul 1, 2026 | 186.00 | 190.20 | 185.70 | 187.20 | 187.20 | 1.19% | 10,785 |
| Jun 30, 2026 | 193.40 | 193.60 | 181.60 | 185.00 | 185.00 | -2.37% | 20,479 |
| Jun 29, 2026 | 191.00 | 192.00 | 186.60 | 192.00 | 189.50 | 1.16% | 15,438 |
| Jun 26, 2026 | 189.10 | 191.20 | 186.30 | 189.80 | 187.33 | 0.05% | 14,141 |
| Jun 25, 2026 | 193.90 | 194.00 | 188.20 | 189.70 | 187.23 | -0.68% | 11,435 |
| Jun 24, 2026 | 188.60 | 192.20 | 187.30 | 191.00 | 188.51 | 1.98% | 15,747 |
| Jun 23, 2026 | 193.90 | 194.00 | 186.00 | 187.30 | 184.86 | -3.25% | 22,410 |
| Jun 22, 2026 | 197.00 | 199.00 | 192.00 | 193.60 | 191.08 | 2.33% | 36,705 |
| Jun 19, 2026 | 199.00 | 203.00 | 189.10 | 189.20 | 186.74 | -3.62% | 45,062 |
| Jun 18, 2026 | 192.10 | 197.90 | 187.60 | 196.30 | 193.74 | 2.51% | 25,313 |
| Jun 17, 2026 | 193.50 | 193.50 | 184.30 | 191.50 | 189.01 | 1.00% | 142,175 |
| Jun 16, 2026 | 183.00 | 196.00 | 183.00 | 189.60 | 187.13 | 4.00% | 57,076 |
| Jun 15, 2026 | 189.80 | 193.40 | 182.30 | 182.30 | 179.93 | -1.57% | 32,013 |
| Jun 12, 2026 | 192.90 | 192.90 | 185.20 | 185.20 | 182.79 | -1.54% | 20,231 |
| Jun 11, 2026 | 189.10 | 194.80 | 187.00 | 188.10 | 185.65 | 0.05% | 62,092 |
| Jun 10, 2026 | 201.00 | 201.00 | 185.80 | 188.00 | 185.55 | -1.05% | 28,607 |
| Jun 9, 2026 | 195.00 | 197.90 | 190.00 | 190.00 | 187.53 | -1.81% | 12,797 |
| Jun 8, 2026 | 195.00 | 197.20 | 183.60 | 193.50 | 190.98 | -1.07% | 11,246 |
| Jun 5, 2026 | 200.00 | 201.80 | 195.60 | 195.60 | 193.05 | -2.20% | 8,450 |
| Jun 3, 2026 | 201.80 | 204.00 | 198.00 | 200.00 | 197.40 | -0.89% | 11,503 |
| Jun 2, 2026 | 203.80 | 207.00 | 201.20 | 201.80 | 199.17 | 0.40% | 45,365 |
| Jun 1, 2026 | 199.90 | 203.00 | 197.50 | 201.00 | 198.38 | 0.90% | 14,779 |
| May 29, 2026 | 202.20 | 204.00 | 198.70 | 199.20 | 196.61 | 0.61% | 11,792 |
| May 28, 2026 | 200.00 | 200.00 | 195.00 | 198.00 | 195.42 | -0.55% | 10,518 |
| May 27, 2026 | 201.60 | 205.40 | 196.30 | 199.10 | 196.51 | -2.59% | 20,218 |
| May 26, 2026 | 206.00 | 209.00 | 200.20 | 204.40 | 201.74 | -2.57% | 11,538 |
| May 25, 2026 | 204.60 | 210.00 | 201.40 | 209.80 | 207.07 | 2.84% | 36,635 |
| May 22, 2026 | 199.80 | 206.00 | 196.90 | 204.00 | 201.34 | 2.67% | 35,998 |
| May 21, 2026 | 186.00 | 198.70 | 181.10 | 198.70 | 196.11 | 10.70% | 94,498 |
| May 20, 2026 | 180.90 | 181.30 | 175.60 | 179.50 | 177.16 | 1.01% | 40,819 |
| May 19, 2026 | 183.00 | 183.00 | 177.10 | 177.70 | 175.39 | -2.84% | 26,812 |
| May 18, 2026 | 181.00 | 183.00 | 175.90 | 182.90 | 180.52 | 3.86% | 29,782 |
| May 15, 2026 | 177.00 | 178.30 | 175.00 | 176.10 | 173.81 | -0.17% | 12,842 |