Cyfrowy Polsat S.A. (WSE:CPS)
Poland · Delayed Price · Currency is PLN 15.90
0.00 (0.00%)
Sep 4, 2026, 5:00 PM CET
Cyfrowy Polsat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 15.90 | 15.99 | 15.80 | 15.90 | 15.90 | - | 154,438 |
| Sep 3, 2026 | 15.96 | 16.18 | 15.78 | 15.90 | 15.90 | 0.19% | 404,793 |
| Sep 2, 2026 | 15.59 | 15.97 | 15.49 | 15.87 | 15.87 | 2.06% | 337,276 |
| Sep 1, 2026 | 15.95 | 15.99 | 15.34 | 15.55 | 15.55 | -2.48% | 922,512 |
| Aug 31, 2026 | 15.80 | 16.06 | 15.72 | 15.95 | 15.95 | 0.47% | 524,163 |
| Aug 28, 2026 | 15.88 | 15.99 | 15.65 | 15.87 | 15.87 | -0.03% | 380,822 |
| Aug 27, 2026 | 16.45 | 16.45 | 15.81 | 15.88 | 15.88 | -2.64% | 407,247 |
| Aug 26, 2026 | 16.46 | 16.50 | 16.23 | 16.31 | 16.31 | -0.94% | 608,220 |
| Aug 25, 2026 | 16.21 | 16.94 | 16.21 | 16.46 | 16.46 | 1.60% | 692,421 |
| Aug 24, 2026 | 15.86 | 16.22 | 15.66 | 16.20 | 16.20 | 2.40% | 564,423 |
| Aug 21, 2026 | 16.23 | 16.33 | 15.49 | 15.82 | 15.82 | -1.80% | 858,989 |
| Aug 20, 2026 | 16.50 | 17.20 | 15.71 | 16.11 | 16.11 | -1.65% | 1,325,091 |
| Aug 19, 2026 | 16.50 | 16.50 | 16.06 | 16.38 | 16.38 | -0.12% | 395,419 |
| Aug 18, 2026 | 16.45 | 16.64 | 16.29 | 16.40 | 16.40 | -0.88% | 414,571 |
| Aug 17, 2026 | 17.27 | 17.35 | 16.42 | 16.55 | 16.55 | -4.20% | 576,642 |
| Aug 14, 2026 | 17.48 | 17.51 | 17.22 | 17.27 | 17.27 | -1.20% | 395,452 |
| Aug 13, 2026 | 17.20 | 17.48 | 17.01 | 17.48 | 17.48 | 1.95% | 735,040 |
| Aug 12, 2026 | 16.88 | 17.20 | 16.69 | 17.15 | 17.15 | 2.30% | 860,948 |
| Aug 11, 2026 | 17.20 | 17.24 | 16.76 | 16.76 | 16.76 | -2.53% | 476,922 |
| Aug 10, 2026 | 17.02 | 17.23 | 16.84 | 17.20 | 17.20 | 1.15% | 806,142 |
| Aug 7, 2026 | 16.90 | 17.05 | 16.73 | 17.00 | 17.00 | 0.62% | 230,747 |
| Aug 6, 2026 | 17.07 | 17.10 | 16.70 | 16.90 | 16.90 | -0.09% | 311,439 |
| Aug 5, 2026 | 17.00 | 17.16 | 16.86 | 16.91 | 16.91 | -0.53% | 475,676 |
| Aug 4, 2026 | 17.05 | 17.18 | 16.61 | 17.00 | 17.00 | -0.29% | 798,046 |
| Aug 3, 2026 | 17.05 | 17.35 | 17.03 | 17.05 | 17.05 | -0.12% | 499,895 |
| Jul 31, 2026 | 16.94 | 17.35 | 16.81 | 17.07 | 17.07 | 0.80% | 512,619 |
| Jul 30, 2026 | 17.10 | 17.15 | 16.80 | 16.94 | 16.94 | -1.54% | 459,073 |
| Jul 29, 2026 | 17.10 | 17.95 | 17.10 | 17.20 | 17.20 | 0.58% | 1,030,021 |
| Jul 28, 2026 | 16.63 | 17.10 | 16.38 | 17.10 | 17.10 | 2.86% | 667,542 |
| Jul 27, 2026 | 16.14 | 16.63 | 16.11 | 16.63 | 16.63 | 3.00% | 397,018 |
| Jul 24, 2026 | 16.12 | 16.28 | 15.86 | 16.14 | 16.14 | -0.06% | 429,269 |
| Jul 23, 2026 | 16.77 | 16.77 | 16.01 | 16.15 | 16.15 | -3.75% | 681,270 |
| Jul 22, 2026 | 16.84 | 17.06 | 16.76 | 16.78 | 16.78 | -0.33% | 419,388 |
| Jul 21, 2026 | 17.10 | 17.59 | 16.70 | 16.84 | 16.84 | -0.97% | 1,051,308 |
| Jul 20, 2026 | 16.36 | 17.18 | 16.31 | 17.00 | 17.00 | 4.58% | 1,159,878 |
| Jul 17, 2026 | 15.90 | 16.55 | 15.73 | 16.26 | 16.26 | 1.47% | 1,031,839 |
| Jul 16, 2026 | 15.90 | 16.20 | 15.83 | 16.02 | 16.02 | 0.22% | 631,743 |
| Jul 15, 2026 | 15.65 | 15.99 | 15.51 | 15.99 | 15.99 | 1.40% | 292,188 |
| Jul 14, 2026 | 16.00 | 16.35 | 15.77 | 15.77 | 15.77 | -1.35% | 482,109 |
| Jul 13, 2026 | 15.52 | 16.03 | 15.43 | 15.98 | 15.98 | 2.77% | 275,566 |
| Jul 10, 2026 | 15.56 | 15.90 | 15.50 | 15.55 | 15.55 | 0.97% | 508,481 |
| Jul 9, 2026 | 15.57 | 15.62 | 15.27 | 15.40 | 15.40 | -0.29% | 444,936 |
| Jul 8, 2026 | 15.95 | 16.06 | 15.43 | 15.45 | 15.45 | -3.17% | 538,840 |
| Jul 7, 2026 | 15.95 | 16.12 | 15.72 | 15.95 | 15.95 | -0.19% | 509,029 |
| Jul 6, 2026 | 16.48 | 16.59 | 15.81 | 15.98 | 15.98 | -2.80% | 741,696 |
| Jul 3, 2026 | 15.66 | 16.64 | 15.66 | 16.44 | 16.44 | 6.06% | 1,263,930 |
| Jul 2, 2026 | 15.43 | 15.69 | 15.43 | 15.50 | 15.50 | 0.13% | 257,250 |
| Jul 1, 2026 | 15.12 | 15.68 | 15.00 | 15.48 | 15.48 | 2.35% | 691,621 |
| Jun 30, 2026 | 14.66 | 15.34 | 14.34 | 15.13 | 15.13 | 3.60% | 1,054,327 |
| Jun 29, 2026 | 14.73 | 14.82 | 14.60 | 14.60 | 14.60 | -1.95% | 391,804 |