Skip to main content
logo
Cyfrowy Polsat S.A. (WSE:CPS)
Poland flag Poland · Delayed Price · Currency is PLN
17.55
-0.01 (-0.03%)
Oct 15, 2026, 3:08 PM CET

Cyfrowy Polsat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202617.5017.6617.4117.5517.55-0.03%185,492
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
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