Skip to main content
logo
Cyfrowy Polsat S.A. (WSE:CPS)
Poland flag Poland · Delayed Price · Currency is PLN
16.14
+0.14 (0.88%)
Sep 25, 2026, 11:56 AM CET

Cyfrowy Polsat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202615.9116.0615.6816.0016.000.57%409,146
Sep 23, 202616.2516.2515.8615.9115.91-1.39%296,046
Sep 22, 202616.0516.5015.8716.1416.140.37%573,176
Sep 21, 202615.4616.0915.1516.0816.086.60%1,422,029
Sep 18, 202616.6616.6615.0815.0815.08-9.51%4,697,218
Sep 17, 202616.4116.8216.4116.6716.670.91%482,977
Sep 16, 202616.6816.6816.3916.5216.520.12%371,769
Sep 15, 202616.5816.7116.3416.5016.500.27%369,654
Sep 14, 202616.9017.0316.4516.4516.45-3.18%435,101
Sep 11, 202617.1017.1516.6116.9916.991.65%390,918
Sep 10, 202616.8017.0216.6116.7216.72-1.21%457,436
Sep 9, 202616.8017.0016.7216.9216.921.29%703,585
Sep 8, 202615.9216.7915.9216.7116.714.93%967,425
Sep 7, 202615.9016.2715.8015.9215.920.13%273,368
Sep 4, 202615.9015.9915.8015.9015.90-154,438
Sep 3, 202615.9616.1815.7815.9015.900.19%404,793
Sep 2, 202615.5915.9715.4915.8715.872.06%337,276
Sep 1, 202615.9515.9915.3415.5515.55-2.48%922,512
Aug 31, 202615.8016.0615.7215.9515.950.47%524,163
Aug 28, 202615.8815.9915.6515.8715.87-0.03%380,822
Aug 27, 202616.4516.4515.8115.8815.88-2.64%407,247
Aug 26, 202616.4616.5016.2316.3116.31-0.94%608,220
Aug 25, 202616.2116.9416.2116.4616.461.60%692,421
Aug 24, 202615.8616.2215.6616.2016.202.40%564,423
Aug 21, 202616.2316.3315.4915.8215.82-1.80%858,989
Aug 20, 202616.5017.2015.7116.1116.11-1.65%1,325,091
Aug 19, 202616.5016.5016.0616.3816.38-0.12%395,419
Aug 18, 202616.4516.6416.2916.4016.40-0.88%414,571
Aug 17, 202617.2717.3516.4216.5516.55-4.20%576,642
Aug 14, 202617.4817.5117.2217.2717.27-1.20%395,452
Aug 13, 202617.2017.4817.0117.4817.481.95%735,040
Aug 12, 202616.8817.2016.6917.1517.152.30%860,948
Aug 11, 202617.2017.2416.7616.7616.76-2.53%476,922
Aug 10, 202617.0217.2316.8417.2017.201.15%806,142
Aug 7, 202616.9017.0516.7317.0017.000.62%230,747
Aug 6, 202617.0717.1016.7016.9016.90-0.09%311,439
Aug 5, 202617.0017.1616.8616.9116.91-0.53%475,676
Aug 4, 202617.0517.1816.6117.0017.00-0.29%798,046
Aug 3, 202617.0517.3517.0317.0517.05-0.12%499,895
Jul 31, 202616.9417.3516.8117.0717.070.80%512,619
Jul 30, 202617.1017.1516.8016.9416.94-1.54%459,073
Jul 29, 202617.1017.9517.1017.2017.200.58%1,030,021
Jul 28, 202616.6317.1016.3817.1017.102.86%667,542
Jul 27, 202616.1416.6316.1116.6316.633.00%397,018
Jul 24, 202616.1216.2815.8616.1416.14-0.06%429,269
Jul 23, 202616.7716.7716.0116.1516.15-3.75%681,270
Jul 22, 202616.8417.0616.7616.7816.78-0.33%419,388
Jul 21, 202617.1017.5916.7016.8416.84-0.97%1,051,308
Jul 20, 202616.3617.1816.3117.0017.004.58%1,159,878
Jul 17, 202615.9016.5515.7316.2616.261.47%1,031,839