Centrum Finansowe S.A. (WSE:CFS)
Poland · Delayed Price · Currency is PLN 4.600
-0.240 (-4.96%)
Last updated: May 26, 2026, 9:30 AM CET
Centrum Finansowe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.72 | 4.72 | 4.60 | 4.68 | 4.68 | -3.31% | 873 |
| May 25, 2026 | 4.70 | 4.90 | 4.70 | 4.84 | 4.84 | 2.98% | 6 |
| May 22, 2026 | 4.82 | 4.82 | 4.70 | 4.70 | 4.70 | -3.69% | 322 |
| May 21, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 2 |
| May 20, 2026 | 4.90 | 4.90 | 4.74 | 4.88 | 4.88 | 5.63% | 403 |
| May 19, 2026 | 4.72 | 4.84 | 4.62 | 4.62 | 4.62 | -4.55% | 794 |
| May 18, 2026 | 4.74 | 4.84 | 4.74 | 4.84 | 4.84 | - | 1,800 |
| May 15, 2026 | 4.92 | 4.92 | 4.62 | 4.84 | 4.84 | -1.22% | 688 |
| May 14, 2026 | 4.80 | 4.90 | 4.78 | 4.90 | 4.90 | 2.94% | 2,999 |
| May 13, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 614 |
| May 12, 2026 | 4.64 | 4.80 | 4.64 | 4.76 | 4.76 | -0.83% | 1,651 |
| May 11, 2026 | 4.80 | 4.90 | 4.60 | 4.80 | 4.80 | - | 4,671 |
| May 8, 2026 | 4.98 | 4.98 | 4.80 | 4.80 | 4.80 | -2.83% | 179 |
| May 7, 2026 | 4.94 | 4.98 | 4.80 | 4.94 | 4.94 | - | 1,802 |
| May 6, 2026 | 4.94 | 4.94 | 4.74 | 4.94 | 4.94 | - | 305 |
| May 5, 2026 | 5.05 | 5.05 | 4.94 | 4.94 | 4.94 | -3.14% | 23 |
| May 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.24% | 5 |
| Apr 30, 2026 | 4.78 | 5.10 | 4.78 | 4.94 | 4.94 | -0.40% | 434 |
| Apr 29, 2026 | 4.74 | 4.96 | 4.74 | 4.96 | 4.96 | 0.40% | 6 |
| Apr 28, 2026 | 4.80 | 4.94 | 4.72 | 4.94 | 4.94 | 2.92% | 266 |
| Apr 27, 2026 | 4.88 | 4.88 | 4.74 | 4.80 | 4.80 | -2.04% | 788 |
| Apr 24, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 96 |
| Apr 23, 2026 | 5.05 | 5.05 | 4.72 | 5.00 | 5.00 | -0.99% | 476 |
| Apr 22, 2026 | 5.35 | 5.50 | 4.32 | 5.05 | 5.05 | 0.80% | 279 |
| Apr 21, 2026 | 5.45 | 5.45 | 5.20 | 5.35 | 5.01 | -2.73% | 2,734 |
| Apr 20, 2026 | 5.60 | 5.65 | 5.35 | 5.50 | 5.15 | -0.90% | 2,880 |
| Apr 17, 2026 | 5.10 | 6.10 | 5.10 | 5.55 | 5.20 | 4.72% | 6,901 |
| Apr 16, 2026 | 5.15 | 5.30 | 5.10 | 5.30 | 4.96 | 3.92% | 76 |
| Apr 15, 2026 | 5.35 | 5.35 | 5.05 | 5.10 | 4.78 | -3.77% | 34 |
| Apr 14, 2026 | 5.35 | 5.35 | 5.20 | 5.30 | 4.96 | 2.91% | 255 |
| Apr 13, 2026 | 5.10 | 5.35 | 5.05 | 5.15 | 4.82 | 0.98% | 571 |
| Apr 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.78 | - | 299 |
| Apr 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.78 | - | 1,835 |
| Apr 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.78 | 2.82% | 37 |
| Apr 7, 2026 | 5.00 | 5.05 | 4.94 | 4.96 | 4.64 | -0.80% | 158 |
| Apr 2, 2026 | 5.10 | 5.10 | 4.96 | 5.00 | 4.68 | - | 262 |
| Apr 1, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 4.68 | -0.99% | 2,569 |
| Mar 31, 2026 | 5.10 | 5.10 | 4.94 | 5.05 | 4.73 | - | 1,693 |
| Mar 30, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.73 | -0.98% | 114 |
| Mar 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.78 | - | 198 |
| Mar 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.78 | - | 236 |
| Mar 25, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 4.78 | - | 45 |
| Mar 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.78 | - | 429 |
| Mar 23, 2026 | 5.10 | 5.10 | 4.94 | 5.10 | 4.78 | - | 931 |
| Mar 20, 2026 | 5.30 | 5.30 | 4.94 | 5.10 | 4.78 | -3.77% | 2,115 |
| Mar 19, 2026 | 5.35 | 5.35 | 5.20 | 5.30 | 4.96 | -0.93% | 71 |
| Mar 18, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.01 | - | 5 |
| Mar 17, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.01 | - | 2 |
| Mar 16, 2026 | 5.35 | 5.35 | 5.20 | 5.35 | 5.01 | - | 78 |
| Mar 13, 2026 | 5.35 | 5.35 | 5.15 | 5.35 | 5.01 | - | 34 |