Cyfrowy Polsat S.A. (FRA:CP9)
Germany
· Delayed Price · Currency is EUR 2.445
-0.003 (-0.12%)
Last updated: Dec 5, 2025, 8:03 AM CET
Cyfrowy Polsat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -0.12% | - |
| Dec 4, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -0.29% | - |
| Dec 3, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -2.07% | - |
| Dec 2, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -11.73% | - |
| Dec 1, 2025 | 2.54 | 2.84 | 2.54 | 2.84 | 2.84 | 14.10% | 100 |
| Nov 28, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.97% | - |
| Nov 27, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -5.70% | - |
| Nov 26, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 1.16% | - |
| Nov 25, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -10.28% | - |
| Nov 24, 2025 | 2.59 | 2.88 | 2.59 | 2.88 | 2.88 | 10.18% | 78 |
| Nov 21, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -7.27% | - |
| Nov 20, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.14% | - |
| Nov 19, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.57% | - |
| Nov 18, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.48% | - |
| Nov 17, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.04% | - |
| Nov 14, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.62% | - |
| Nov 13, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.03% | - |
| Nov 12, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Nov 11, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 1.26% | - |
| Nov 10, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.31% | - |
| Nov 7, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.17% | - |
| Nov 6, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.21% | - |
| Nov 5, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.43% | - |
| Nov 4, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -2.07% | - |
| Nov 3, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.01% | - |
| Oct 31, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -4.21% | - |
| Oct 30, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.10% | - |
| Oct 29, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.33% | - |
| Oct 28, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.20% | - |
| Oct 27, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -2.23% | - |
| Oct 24, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.44% | - |
| Oct 23, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.19% | - |
| Oct 22, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.18% | - |
| Oct 21, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.84% | - |
| Oct 20, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.54% | - |
| Oct 17, 2025 | 3.19 | 3.19 | 3.18 | 3.18 | 3.18 | -0.53% | 425 |
| Oct 16, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 2.44% | - |
| Oct 15, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.77% | - |
| Oct 14, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.03% | - |
| Oct 13, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -3.11% | 210 |
| Oct 10, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.87% | - |
| Oct 9, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.57% | - |
| Oct 8, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.21% | - |
| Oct 7, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.95% | - |
| Oct 6, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.00% | - |
| Oct 3, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 8.20% | 2,230 |
| Oct 2, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.74% | - |
| Oct 1, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1.67% | - |
| Sep 30, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.07% | - |
| Sep 29, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.79% | - |
| Sep 26, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.40% | - |
| Sep 25, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.43% | - |
| Sep 24, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.83% | - |
| Sep 23, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.95% | - |
| Sep 22, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.03% | - |
| Sep 19, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.42% | - |
| Sep 18, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -6.76% | - |
| Sep 17, 2025 | 3.05 | 3.31 | 3.05 | 3.31 | 3.31 | 5.17% | 32 |
| Sep 16, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.29% | - |
| Sep 15, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.19% | - |
| Sep 12, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.69% | - |
| Sep 11, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.53% | - |
| Sep 10, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.73% | - |
| Sep 9, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.25% | - |
| Sep 8, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.25% | - |
| Sep 5, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.22% | - |
| Sep 4, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.19% | - |
| Sep 3, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.19% | - |
| Sep 2, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.25% | - |
| Sep 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.33% | - |
| Aug 29, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.13% | - |
| Aug 28, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.65% | - |
| Aug 27, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.15% | - |
| Aug 26, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.07% | - |
| Aug 25, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.09% | - |
| Aug 22, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 2.28% | - |
| Aug 21, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Aug 20, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.17% | - |
| Aug 19, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.06% | - |
| Aug 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.03% | - |
| Aug 15, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.06% | - |
| Aug 14, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.76% | - |
| Aug 13, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.09% | - |
| Aug 12, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.88% | - |
| Aug 11, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.54% | - |
| Aug 8, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1.56% | - |
| Aug 7, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.55% | - |
| Aug 6, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.56% | - |
| Aug 5, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.37% | - |
| Aug 4, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -2.38% | - |
| Aug 1, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.85% | - |
| Jul 31, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -8.22% | - |
| Jul 30, 2025 | 3.44 | 3.70 | 3.44 | 3.70 | 3.70 | 8.57% | 210 |
| Jul 29, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -2.99% | - |
| Jul 28, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.57% | - |
| Jul 25, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.00% | - |
| Jul 24, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Jul 23, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -3.44% | - |
| Jul 22, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -7.52% | - |
| Jul 21, 2025 | 3.79 | 4.08 | 3.79 | 4.08 | 4.08 | 9.03% | 4 |