Skip to main content
logo
Cyfrowy Polsat S.A. (WSE:CPS)
Poland flag Poland · Delayed Price · Currency is PLN
12.85
+0.35 (2.80%)
Nov 4, 2026, 3:00 PM CET

Cyfrowy Polsat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202612.5913.2012.5212.8512.852.80%1,643,663
Nov 3, 202612.7212.7212.1812.5012.50-1.69%1,548,963
Nov 2, 202613.0013.0412.2312.7212.72-1.43%3,659,665
Oct 30, 202614.7715.0112.7312.9012.90-12.81%9,733,946
Oct 29, 202618.0018.5014.5814.8014.80-17.67%10,674,635
Oct 28, 202617.7018.0017.6817.9717.971.81%198,605
Oct 27, 202617.8017.9117.5417.6517.65-0.81%346,926
Oct 26, 202617.8918.0017.7017.8017.800.54%502,457
Oct 23, 202617.4217.9417.3717.7017.701.64%602,208
Oct 22, 202617.5917.5917.1517.4217.42-0.54%515,153
Oct 21, 202617.2017.6517.0817.5117.512.10%311,913
Oct 20, 202617.6917.6917.0317.1517.15-1.72%386,651
Oct 19, 202618.3018.3517.3217.4517.45-4.64%587,158
Oct 16, 202617.4918.5417.4818.3018.305.38%1,663,078
Oct 15, 202617.5017.6617.3417.3717.37-1.08%307,250
Oct 14, 202617.7417.8117.5617.5617.56-0.82%272,682
Oct 13, 202617.4517.7017.3217.7017.702.34%534,821
Oct 12, 202617.6617.8017.2717.3017.30-1.96%527,869
Oct 9, 202617.0617.7116.9617.6417.642.74%974,437
Oct 8, 202617.2017.3017.0917.1717.170.41%439,438
Oct 7, 202617.1717.3817.0517.1017.10-0.38%726,956
Oct 6, 202616.3917.1716.3917.1717.175.21%705,446
Oct 5, 202616.6216.9516.3216.3216.32-2.19%352,871
Oct 2, 202616.4416.8916.4016.6816.681.55%455,598
Oct 1, 202616.0416.5915.9216.4316.432.40%503,300
Sep 30, 202615.9716.3015.9316.0416.040.47%507,039
Sep 29, 202615.9916.1615.7515.9715.970.66%218,545
Sep 28, 202616.3116.6915.8315.8615.86-2.70%762,316
Sep 25, 202616.0016.3616.0016.3016.301.88%305,413
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