Cyfrowy Polsat S.A. (WSE:CPS)
Poland flag Poland · Delayed Price · Currency is PLN
15.02
+0.10 (0.67%)
Oct 6, 2025, 10:44 AM CET

Cyfrowy Polsat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 202515.1915.1914.8115.0015.00-0.53%497,992
Aug 19, 202514.8615.2514.7915.0815.081.96%1,130,939
Aug 18, 202514.6114.8214.4814.7914.791.44%581,594
Aug 14, 202514.7314.7414.5514.5814.58-0.88%539,960
Aug 13, 202514.6614.8114.5314.7114.710.55%718,665
Aug 12, 202514.5214.6314.5114.6314.630.76%575,674
Aug 11, 202514.6714.7414.4614.5214.52-0.95%873,127
Aug 8, 202514.7114.7314.6014.6614.66-0.34%762,929
Aug 7, 202514.7115.0214.4814.7114.710.34%1,234,297
Aug 6, 202514.7014.7514.5314.6614.66-0.34%673,244
Aug 5, 202514.9314.9314.5314.7114.71-1.08%769,025
Aug 4, 202514.6714.9014.4214.8714.871.36%711,892
Aug 1, 202515.0015.0514.6514.6714.67-2.85%713,920
Jul 31, 202515.1415.1915.0015.1015.10-0.20%789,416
Jul 30, 202515.2915.3015.0015.1315.13-1.11%953,030
Jul 29, 202515.1015.4614.9415.3015.301.26%908,542
Jul 28, 202515.6015.6415.1115.1115.11-3.14%1,200,895
Jul 25, 202515.8615.8815.5215.6015.60-1.64%655,680