Cyfrowy Polsat S.A. (WSE:CPS)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 13.70 | 13.78 | 13.61 | 13.70 | 13.70 | -0.04% | 259,373 |
| Oct 28, 2025 | 13.70 | 13.79 | 13.57 | 13.70 | 13.70 | 0.07% | 684,488 |
| Oct 27, 2025 | 13.71 | 13.80 | 13.60 | 13.69 | 13.69 | 0.44% | 426,825 |
| Oct 24, 2025 | 13.90 | 13.98 | 13.60 | 13.63 | 13.63 | -1.87% | 1,045,477 |
| Oct 23, 2025 | 14.20 | 14.20 | 13.87 | 13.89 | 13.89 | -1.84% | 530,066 |
| Oct 22, 2025 | 14.15 | 14.19 | 13.96 | 14.15 | 14.15 | 0.50% | 405,756 |
| Oct 21, 2025 | 14.40 | 14.40 | 14.03 | 14.08 | 14.08 | -1.54% | 546,010 |
| Oct 20, 2025 | 14.30 | 14.44 | 14.16 | 14.30 | 14.30 | 1.06% | 348,975 |
| Oct 17, 2025 | 14.17 | 14.24 | 14.04 | 14.15 | 14.15 | -0.28% | 359,309 |
| Oct 16, 2025 | 14.32 | 14.40 | 14.11 | 14.19 | 14.19 | -0.91% | 533,803 |
| Oct 15, 2025 | 13.97 | 14.32 | 13.84 | 14.32 | 14.32 | 3.02% | 470,056 |
| Oct 14, 2025 | 14.44 | 14.44 | 13.75 | 13.90 | 13.90 | -3.87% | 971,949 |
| Oct 13, 2025 | 14.59 | 14.61 | 14.25 | 14.46 | 14.46 | -1.16% | 526,169 |
| Oct 10, 2025 | 14.82 | 14.84 | 14.60 | 14.63 | 14.63 | -0.88% | 465,953 |
| Oct 9, 2025 | 14.90 | 15.05 | 14.64 | 14.76 | 14.76 | -0.40% | 684,434 |
| Oct 8, 2025 | 14.73 | 14.93 | 14.73 | 14.82 | 14.82 | 0.61% | 489,703 |
| Oct 7, 2025 | 14.94 | 14.95 | 14.56 | 14.73 | 14.73 | -0.41% | 985,525 |
| Oct 6, 2025 | 14.97 | 15.24 | 14.75 | 14.79 | 14.79 | -0.87% | 583,706 |
| Oct 3, 2025 | 15.18 | 15.30 | 14.86 | 14.92 | 14.92 | -1.71% | 668,965 |
| Oct 2, 2025 | 14.14 | 15.18 | 14.10 | 15.18 | 15.18 | 8.43% | 1,978,565 |
| Oct 1, 2025 | 14.00 | 14.10 | 13.76 | 14.00 | 14.00 | 0.57% | 657,695 |
| Sep 30, 2025 | 13.73 | 13.98 | 13.67 | 13.92 | 13.92 | 1.38% | 461,025 |
| Sep 29, 2025 | 13.80 | 13.89 | 13.56 | 13.73 | 13.73 | -0.29% | 482,772 |
| Sep 26, 2025 | 13.70 | 13.79 | 13.50 | 13.77 | 13.77 | 1.10% | 572,423 |
| Sep 25, 2025 | 13.60 | 13.68 | 13.46 | 13.62 | 13.62 | 0.59% | 545,680 |
| Sep 24, 2025 | 13.60 | 13.67 | 13.43 | 13.54 | 13.54 | -0.44% | 566,282 |
| Sep 23, 2025 | 13.40 | 13.70 | 13.40 | 13.60 | 13.60 | 1.04% | 585,555 |
| Sep 22, 2025 | 13.60 | 13.63 | 13.36 | 13.46 | 13.46 | -1.03% | 534,087 |
| Sep 19, 2025 | 13.61 | 13.70 | 13.50 | 13.60 | 13.60 | -0.07% | 921,958 |
| Sep 18, 2025 | 13.85 | 14.03 | 13.59 | 13.61 | 13.61 | -1.73% | 744,738 |
| Sep 17, 2025 | 13.70 | 13.85 | 13.42 | 13.85 | 13.85 | 1.84% | 1,116,995 |
| Sep 16, 2025 | 14.21 | 14.28 | 13.56 | 13.60 | 13.60 | -2.86% | 1,022,128 |
| Sep 15, 2025 | 14.00 | 14.25 | 14.00 | 14.00 | 14.00 | - | 307,422 |
| Sep 12, 2025 | 14.02 | 14.21 | 14.00 | 14.00 | 14.00 | - | 610,140 |
| Sep 11, 2025 | 13.80 | 14.09 | 13.72 | 14.00 | 14.00 | 1.45% | 729,827 |
| Sep 10, 2025 | 13.95 | 13.97 | 13.66 | 13.80 | 13.80 | -1.36% | 822,255 |
| Sep 9, 2025 | 14.22 | 14.25 | 13.92 | 13.99 | 13.99 | -1.62% | 740,568 |
| Sep 8, 2025 | 14.25 | 14.28 | 14.11 | 14.22 | 14.22 | 0.21% | 359,979 |
| Sep 5, 2025 | 14.20 | 14.32 | 14.12 | 14.19 | 14.19 | -0.07% | 376,423 |
| Sep 4, 2025 | 14.13 | 14.26 | 14.11 | 14.20 | 14.20 | 0.28% | 341,702 |
| Sep 3, 2025 | 14.14 | 14.37 | 14.12 | 14.16 | 14.16 | -0.28% | 399,800 |
| Sep 2, 2025 | 14.18 | 14.30 | 13.93 | 14.20 | 14.20 | 0.14% | 502,071 |
| Sep 1, 2025 | 14.29 | 14.52 | 14.16 | 14.18 | 14.18 | -0.84% | 359,268 |
| Aug 29, 2025 | 14.50 | 14.50 | 14.23 | 14.30 | 14.30 | -1.11% | 1,113,401 |
| Aug 28, 2025 | 14.69 | 14.76 | 14.46 | 14.46 | 14.46 | -1.43% | 444,088 |
| Aug 27, 2025 | 14.82 | 15.00 | 14.60 | 14.67 | 14.67 | -0.95% | 461,184 |
| Aug 26, 2025 | 14.89 | 15.02 | 14.81 | 14.81 | 14.81 | -0.13% | 639,054 |
| Aug 25, 2025 | 14.93 | 14.97 | 14.78 | 14.83 | 14.83 | -1.07% | 460,948 |
| Aug 22, 2025 | 15.22 | 15.37 | 14.94 | 14.99 | 14.99 | -2.03% | 554,740 |
| Aug 21, 2025 | 14.99 | 15.40 | 14.64 | 15.30 | 15.30 | 2.00% | 844,158 |