Cyfrowy Polsat S.A. (WSE:CPS)
Poland flag Poland · Delayed Price · Currency is PLN
13.71
+0.01 (0.04%)
Oct 29, 2025, 3:56 PM CET

Cyfrowy Polsat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202513.7013.7813.6113.7013.70-0.04%259,373
Oct 28, 202513.7013.7913.5713.7013.700.07%684,488
Oct 27, 202513.7113.8013.6013.6913.690.44%426,825
Oct 24, 202513.9013.9813.6013.6313.63-1.87%1,045,477
Oct 23, 202514.2014.2013.8713.8913.89-1.84%530,066
Oct 22, 202514.1514.1913.9614.1514.150.50%405,756
Oct 21, 202514.4014.4014.0314.0814.08-1.54%546,010
Oct 20, 202514.3014.4414.1614.3014.301.06%348,975
Oct 17, 202514.1714.2414.0414.1514.15-0.28%359,309
Oct 16, 202514.3214.4014.1114.1914.19-0.91%533,803
Oct 15, 202513.9714.3213.8414.3214.323.02%470,056
Oct 14, 202514.4414.4413.7513.9013.90-3.87%971,949
Oct 13, 202514.5914.6114.2514.4614.46-1.16%526,169
Oct 10, 202514.8214.8414.6014.6314.63-0.88%465,953
Oct 9, 202514.9015.0514.6414.7614.76-0.40%684,434
Oct 8, 202514.7314.9314.7314.8214.820.61%489,703
Oct 7, 202514.9414.9514.5614.7314.73-0.41%985,525
Oct 6, 202514.9715.2414.7514.7914.79-0.87%583,706
Oct 3, 202515.1815.3014.8614.9214.92-1.71%668,965
Oct 2, 202514.1415.1814.1015.1815.188.43%1,978,565
Oct 1, 202514.0014.1013.7614.0014.000.57%657,695
Sep 30, 202513.7313.9813.6713.9213.921.38%461,025
Sep 29, 202513.8013.8913.5613.7313.73-0.29%482,772
Sep 26, 202513.7013.7913.5013.7713.771.10%572,423
Sep 25, 202513.6013.6813.4613.6213.620.59%545,680
Sep 24, 202513.6013.6713.4313.5413.54-0.44%566,282
Sep 23, 202513.4013.7013.4013.6013.601.04%585,555
Sep 22, 202513.6013.6313.3613.4613.46-1.03%534,087
Sep 19, 202513.6113.7013.5013.6013.60-0.07%921,958
Sep 18, 202513.8514.0313.5913.6113.61-1.73%744,738
Sep 17, 202513.7013.8513.4213.8513.851.84%1,116,995
Sep 16, 202514.2114.2813.5613.6013.60-2.86%1,022,128
Sep 15, 202514.0014.2514.0014.0014.00-307,422
Sep 12, 202514.0214.2114.0014.0014.00-610,140
Sep 11, 202513.8014.0913.7214.0014.001.45%729,827
Sep 10, 202513.9513.9713.6613.8013.80-1.36%822,255
Sep 9, 202514.2214.2513.9213.9913.99-1.62%740,568
Sep 8, 202514.2514.2814.1114.2214.220.21%359,979
Sep 5, 202514.2014.3214.1214.1914.19-0.07%376,423
Sep 4, 202514.1314.2614.1114.2014.200.28%341,702
Sep 3, 202514.1414.3714.1214.1614.16-0.28%399,800
Sep 2, 202514.1814.3013.9314.2014.200.14%502,071
Sep 1, 202514.2914.5214.1614.1814.18-0.84%359,268
Aug 29, 202514.5014.5014.2314.3014.30-1.11%1,113,401
Aug 28, 202514.6914.7614.4614.4614.46-1.43%444,088
Aug 27, 202514.8215.0014.6014.6714.67-0.95%461,184
Aug 26, 202514.8915.0214.8114.8114.81-0.13%639,054
Aug 25, 202514.9314.9714.7814.8314.83-1.07%460,948
Aug 22, 202515.2215.3714.9414.9914.99-2.03%554,740
Aug 21, 202514.9915.4014.6415.3015.302.00%844,158