Centrum Finansowe S.A. (WSE:CFS)
Poland · Delayed Price · Currency is PLN 4.780
-0.100 (-2.05%)
At close: Aug 8, 2025, 4:50 PM CET
Centrum Finansowe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4.74 | 4.90 | 4.64 | 4.78 | - | -2.05% | 2,574 |
| Aug 7, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | - | 205 |
| Aug 6, 2025 | 4.90 | 4.90 | 4.72 | 4.88 | - | 0.41% | 430 |
| Aug 5, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | - | 3.40% | 107 |
| Aug 4, 2025 | 4.90 | 4.90 | 4.68 | 4.70 | - | -2.08% | 801 |
| Aug 1, 2025 | 4.90 | 4.90 | 4.68 | 4.80 | - | -1.64% | 640 |
| Jul 31, 2025 | 4.90 | 4.90 | 4.84 | 4.88 | - | 0.83% | 398 |
| Jul 30, 2025 | 4.90 | 4.90 | 4.66 | 4.84 | - | -1.22% | 1,159 |
| Jul 29, 2025 | 4.90 | 4.90 | 4.70 | 4.90 | - | - | 61 |
| Jul 28, 2025 | 4.90 | 4.90 | 4.78 | 4.90 | - | - | 675 |
| Jul 25, 2025 | 4.80 | 4.90 | 4.80 | 4.90 | - | 2.94% | 2,276 |
| Jul 24, 2025 | 4.80 | 4.80 | 4.76 | 4.76 | - | -0.42% | 433 |
| Jul 23, 2025 | 4.76 | 4.78 | 4.76 | 4.78 | - | -0.42% | 961 |
| Jul 22, 2025 | 4.78 | 4.80 | 4.78 | 4.80 | - | 2.13% | 125 |
| Jul 21, 2025 | 4.80 | 4.80 | 4.70 | 4.70 | - | -2.08% | 131 |
| Jul 18, 2025 | 4.80 | 4.80 | 4.78 | 4.80 | - | - | 35 |
| Jul 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | - | 38 |
| Jul 16, 2025 | 4.78 | 4.80 | 4.60 | 4.80 | - | 2.13% | 1,153 |
| Jul 15, 2025 | 4.70 | 4.70 | 4.60 | 4.70 | - | - | 506 |
| Jul 14, 2025 | 4.68 | 4.70 | 4.68 | 4.70 | - | 1.29% | 703 |
| Jul 11, 2025 | 4.68 | 4.68 | 4.64 | 4.64 | - | - | 894 |
| Jul 10, 2025 | 4.68 | 4.70 | 4.54 | 4.64 | - | -0.85% | 2,745 |
| Jul 9, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | - | - | 2 |
| Jul 8, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | - | - | 1 |
| Jul 7, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | - | 3.08% | 645 |
| Jul 4, 2025 | 4.70 | 4.70 | 4.52 | 4.54 | - | -2.58% | 37 |
| Jul 3, 2025 | 4.62 | 4.66 | 4.52 | 4.66 | - | 0.87% | 3,003 |
| Jul 2, 2025 | 4.66 | 4.66 | 4.48 | 4.62 | - | -0.86% | 1,242 |
| Jul 1, 2025 | 4.66 | 4.66 | 4.48 | 4.66 | - | - | 140 |
| Jun 30, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | - | - | 45 |
| Jun 27, 2025 | 4.70 | 4.70 | 4.66 | 4.66 | - | -0.43% | 34 |
| Jun 26, 2025 | 4.66 | 4.68 | 4.56 | 4.68 | - | 0.43% | 48 |
| Jun 25, 2025 | 4.66 | 4.66 | 4.56 | 4.66 | - | 2.19% | 82 |
| Jun 24, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | - | -2.15% | 2 |
| Jun 23, 2025 | 4.50 | 4.66 | 4.46 | 4.66 | - | 3.56% | 651 |
| Jun 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | 2 |
| Jun 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2.27% | 2 |
| Jun 17, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | - | -2.22% | 58 |
| Jun 16, 2025 | 4.50 | 4.50 | 4.40 | 4.50 | - | 1.81% | 46 |
| Jun 13, 2025 | 4.50 | 4.50 | 4.42 | 4.42 | - | -1.78% | 14 |
| Jun 12, 2025 | 4.50 | 4.50 | 4.40 | 4.50 | - | - | 5,106 |
| Jun 11, 2025 | 4.56 | 4.56 | 4.40 | 4.50 | - | -1.32% | 1,543 |
| Jun 10, 2025 | 4.56 | 4.56 | 4.42 | 4.56 | - | - | 119 |
| Jun 9, 2025 | 4.56 | 4.56 | 4.42 | 4.56 | - | 3.17% | 31 |
| Jun 6, 2025 | 4.54 | 4.56 | 4.42 | 4.42 | - | - | 161 |
| Jun 5, 2025 | 4.40 | 4.54 | 4.40 | 4.42 | - | -3.07% | 72 |
| Jun 4, 2025 | 4.54 | 4.56 | 4.50 | 4.56 | - | 0.44% | 1,014 |
| Jun 3, 2025 | 4.56 | 4.56 | 4.42 | 4.54 | - | -0.44% | 204 |
| Jun 2, 2025 | 4.58 | 4.60 | 4.42 | 4.56 | - | - | 1,937 |
| May 30, 2025 | 4.48 | 4.56 | 4.48 | 4.56 | - | -0.44% | 508 |