CFI Holding S.A. (WSE:CFI)
Poland · Delayed Price · Currency is PLN 0.1650
+0.0030 (1.85%)
Oct 10, 2025, 3:00 PM CET
CFI Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.85% | 14,069 |
| Oct 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 200 |
| Oct 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.42% | 5,100 |
| Oct 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.48% | 500 |
| Oct 6, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.29% | 16,403 |
| Oct 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Oct 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Oct 1, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,430 |
| Sep 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.94% | 985 |
| Sep 29, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.71% | 460 |
| Sep 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Sep 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,000 |
| Sep 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 16,194 |
| Sep 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 8.28% | 79,315 |
| Sep 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.68% | 9,150 |
| Sep 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 7,800 |
| Sep 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 500 |
| Sep 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.16% | 22,624 |
| Sep 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 53,202 |
| Sep 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.73% | 41,218 |
| Sep 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 17,327 |
| Sep 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 815 |
| Sep 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.16% | 244 |
| Sep 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.91% | 1,000 |
| Sep 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 5,646 |
| Sep 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.49% | 11 |
| Sep 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.52% | 4,000 |
| Aug 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 312 |
| Aug 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,000 |
| Aug 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.81% | 2,344 |
| Aug 26, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -4.91% | 2,963 |
| Aug 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Aug 18, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 4,979 |
| Aug 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 13, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.62% | 12,005 |
| Aug 12, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.61% | 61,000 |
| Aug 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 110 |
| Aug 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 1,000 |
| Aug 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.61% | 950 |
| Aug 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 1, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.61% | 20,010 |