Cyfrowy Polsat S.A. (WSE:CPS)
Poland · Delayed Price · Currency is PLN 14.99
-0.32 (-2.06%)
Aug 22, 2025, 5:02 PM CET
Cyfrowy Polsat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 15.22 | 15.37 | 14.94 | 14.99 | 14.99 | -2.03% | 554,180 |
| Aug 21, 2025 | 14.99 | 15.40 | 14.64 | 15.30 | 15.30 | 2.00% | 844,158 |
| Aug 20, 2025 | 15.19 | 15.19 | 14.81 | 15.00 | 15.00 | -0.53% | 497,992 |
| Aug 19, 2025 | 14.86 | 15.25 | 14.79 | 15.08 | 15.08 | 1.96% | 1,130,939 |
| Aug 18, 2025 | 14.61 | 14.82 | 14.48 | 14.79 | 14.79 | 1.44% | 581,594 |
| Aug 14, 2025 | 14.73 | 14.74 | 14.55 | 14.58 | 14.58 | -0.88% | 539,960 |
| Aug 13, 2025 | 14.66 | 14.81 | 14.53 | 14.71 | 14.71 | 0.55% | 718,665 |
| Aug 12, 2025 | 14.52 | 14.63 | 14.51 | 14.63 | 14.63 | 0.76% | 575,674 |
| Aug 11, 2025 | 14.67 | 14.74 | 14.46 | 14.52 | 14.52 | -0.95% | 873,127 |
| Aug 8, 2025 | 14.71 | 14.73 | 14.60 | 14.66 | 14.66 | -0.34% | 762,929 |
| Aug 7, 2025 | 14.71 | 15.02 | 14.48 | 14.71 | 14.71 | 0.34% | 1,234,297 |
| Aug 6, 2025 | 14.70 | 14.75 | 14.53 | 14.66 | 14.66 | -0.34% | 673,244 |
| Aug 5, 2025 | 14.93 | 14.93 | 14.53 | 14.71 | 14.71 | -1.08% | 769,025 |
| Aug 4, 2025 | 14.67 | 14.90 | 14.42 | 14.87 | 14.87 | 1.36% | 711,892 |
| Aug 1, 2025 | 15.00 | 15.05 | 14.65 | 14.67 | 14.67 | -2.85% | 713,920 |
| Jul 31, 2025 | 15.14 | 15.19 | 15.00 | 15.10 | 15.10 | -0.20% | 789,416 |
| Jul 30, 2025 | 15.29 | 15.30 | 15.00 | 15.13 | 15.13 | -1.11% | 953,030 |
| Jul 29, 2025 | 15.10 | 15.46 | 14.94 | 15.30 | 15.30 | 1.26% | 908,542 |
| Jul 28, 2025 | 15.60 | 15.64 | 15.11 | 15.11 | 15.11 | -3.14% | 1,200,895 |
| Jul 25, 2025 | 15.86 | 15.88 | 15.52 | 15.60 | 15.60 | -1.64% | 655,680 |
| Jul 24, 2025 | 16.03 | 16.12 | 15.81 | 15.86 | 15.86 | -0.56% | 397,019 |
| Jul 23, 2025 | 16.09 | 16.41 | 15.38 | 15.95 | 15.95 | -1.36% | 1,067,979 |
| Jul 22, 2025 | 16.70 | 16.70 | 16.11 | 16.17 | 16.17 | -2.77% | 1,220,171 |
| Jul 21, 2025 | 16.80 | 16.93 | 16.61 | 16.63 | 16.63 | -1.01% | 304,999 |
| Jul 18, 2025 | 16.62 | 16.84 | 16.54 | 16.80 | 16.80 | 1.20% | 746,773 |
| Jul 17, 2025 | 16.41 | 16.67 | 16.18 | 16.60 | 16.60 | 1.03% | 489,421 |
| Jul 16, 2025 | 16.67 | 16.70 | 16.41 | 16.43 | 16.43 | -1.44% | 335,656 |
| Jul 15, 2025 | 16.73 | 16.83 | 16.47 | 16.67 | 16.67 | -0.06% | 344,187 |
| Jul 14, 2025 | 16.65 | 16.76 | 16.43 | 16.68 | 16.68 | 0.18% | 240,530 |
| Jul 11, 2025 | 16.44 | 16.70 | 16.43 | 16.65 | 16.65 | 0.85% | 273,984 |
| Jul 10, 2025 | 16.72 | 16.86 | 16.43 | 16.51 | 16.51 | -1.73% | 248,432 |
| Jul 9, 2025 | 16.75 | 16.95 | 16.69 | 16.80 | 16.80 | 0.54% | 434,014 |
| Jul 8, 2025 | 17.18 | 17.19 | 16.66 | 16.71 | 16.71 | -2.57% | 624,752 |
| Jul 7, 2025 | 17.25 | 17.25 | 16.82 | 17.15 | 17.15 | -0.29% | 403,130 |
| Jul 4, 2025 | 17.52 | 17.60 | 17.10 | 17.20 | 17.20 | -2.33% | 345,038 |
| Jul 3, 2025 | 17.70 | 17.94 | 17.58 | 17.61 | 17.61 | -0.51% | 515,540 |
| Jul 2, 2025 | 17.63 | 17.79 | 17.45 | 17.70 | 17.70 | 0.34% | 401,965 |
| Jul 1, 2025 | 17.50 | 17.88 | 17.41 | 17.64 | 17.64 | - | 817,169 |
| Jun 30, 2025 | 17.71 | 18.00 | 17.24 | 17.64 | 17.64 | -0.28% | 837,251 |
| Jun 27, 2025 | 17.30 | 17.69 | 17.17 | 17.69 | 17.69 | 3.03% | 666,432 |
| Jun 26, 2025 | 16.60 | 17.25 | 16.55 | 17.17 | 17.17 | 3.75% | 626,088 |
| Jun 25, 2025 | 16.20 | 16.64 | 16.20 | 16.55 | 16.55 | 2.29% | 452,226 |
| Jun 24, 2025 | 16.40 | 16.40 | 16.02 | 16.18 | 16.18 | 1.19% | 414,211 |
| Jun 23, 2025 | 15.95 | 16.39 | 15.88 | 15.99 | 15.99 | 0.31% | 370,799 |
| Jun 20, 2025 | 15.87 | 16.09 | 15.87 | 15.94 | 15.94 | 0.06% | 913,889 |
| Jun 18, 2025 | 16.15 | 16.15 | 15.81 | 15.93 | 15.93 | -0.87% | 387,158 |
| Jun 17, 2025 | 16.10 | 16.11 | 15.90 | 16.07 | 16.07 | -0.19% | 396,599 |
| Jun 16, 2025 | 16.16 | 16.25 | 15.81 | 16.10 | 16.10 | -0.12% | 320,108 |
| Jun 13, 2025 | 16.10 | 16.28 | 15.98 | 16.12 | 16.12 | -0.74% | 491,979 |
| Jun 12, 2025 | 16.46 | 16.46 | 16.11 | 16.24 | 16.24 | -1.16% | 350,391 |