Skip to main content
logo
Cyfrowy Polsat S.A. (WSE:CPS)
Poland flag Poland · Delayed Price · Currency is PLN
17.27
-0.21 (-1.20%)
Aug 14, 2026, 5:00 PM CET

Cyfrowy Polsat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 202615.9016.2015.8316.0216.020.22%631,743
Jul 15, 202615.6515.9915.5115.9915.991.40%292,188
Jul 14, 202616.0016.3515.7715.7715.77-1.35%482,109
Jul 13, 202615.5216.0315.4315.9815.982.77%275,566
Jul 10, 202615.5615.9015.5015.5515.550.97%508,481
Jul 9, 202615.5715.6215.2715.4015.40-0.29%444,936
Jul 8, 202615.9516.0615.4315.4515.45-3.17%538,840
Jul 7, 202615.9516.1215.7215.9515.95-0.19%509,029
Jul 6, 202616.4816.5915.8115.9815.98-2.80%741,696
Jul 3, 202615.6616.6415.6616.4416.446.06%1,263,930
Jul 2, 202615.4315.6915.4315.5015.500.13%257,250
Jul 1, 202615.1215.6815.0015.4815.482.35%691,621
Jun 30, 202614.6615.3414.3415.1315.133.60%1,054,327
Jun 29, 202614.7314.8214.6014.6014.60-1.95%391,804
Jun 26, 202614.7614.9314.5314.8914.89-0.30%426,293
Jun 25, 202615.0215.2714.6714.9414.940.71%522,258
Jun 24, 202615.4015.5114.7514.8314.83-3.42%674,071
Jun 23, 202615.4915.5615.1315.3615.36-1.44%479,231
Jun 22, 202616.4216.5915.5815.5815.58-4.74%991,565
Jun 19, 202615.5016.5915.3816.3616.366.44%3,194,927
Jun 18, 202614.9015.7514.7515.3715.373.36%1,549,509
Jun 17, 202615.0015.0914.8414.8714.87-1.06%399,695
Jun 16, 202615.1015.2014.9815.0315.03-0.76%441,783
Jun 15, 202615.4315.5515.1415.1415.14-1.34%475,066
Jun 12, 202615.3315.4915.2115.3515.350.66%562,216
Jun 11, 202614.8915.2514.7515.2515.252.42%460,697
Jun 10, 202615.1015.1114.4614.8914.89-1.49%922,800
Jun 9, 202615.4015.4015.1115.1115.11-2.11%245,443
Jun 8, 202615.2015.4414.9115.4415.440.16%718,246