Cyber_Folks S.A. (WSE:CBF)
Poland
· Delayed Price · Currency is PLN 179.60
-0.20 (-0.11%)
At close: Dec 5, 2025
Cyber_Folks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 180.80 | 181.60 | 176.80 | 179.60 | 179.60 | -0.11% | 5,674 |
| Dec 4, 2025 | 180.20 | 180.40 | 176.40 | 179.80 | 179.80 | 0.78% | 24,161 |
| Dec 3, 2025 | 179.80 | 179.80 | 176.80 | 178.40 | 178.40 | -0.22% | 5,296 |
| Dec 2, 2025 | 185.00 | 185.00 | 178.80 | 178.80 | 178.80 | -2.83% | 8,249 |
| Dec 1, 2025 | 185.00 | 186.40 | 182.00 | 184.00 | 184.00 | -0.22% | 10,410 |
| Nov 28, 2025 | 180.60 | 185.00 | 179.20 | 184.40 | 184.40 | 1.88% | 7,841 |
| Nov 27, 2025 | 176.00 | 181.40 | 175.20 | 181.00 | 181.00 | 2.96% | 8,482 |
| Nov 26, 2025 | 177.00 | 178.80 | 174.00 | 175.80 | 175.80 | -0.90% | 7,425 |
| Nov 25, 2025 | 177.00 | 177.80 | 173.20 | 177.40 | 177.40 | 1.14% | 13,158 |
| Nov 24, 2025 | 179.60 | 181.40 | 173.20 | 175.40 | 175.40 | -1.46% | 11,311 |
| Nov 21, 2025 | 178.80 | 179.00 | 175.40 | 178.00 | 178.00 | -0.34% | 5,303 |
| Nov 20, 2025 | 178.00 | 181.80 | 174.00 | 178.60 | 178.60 | 1.59% | 15,018 |
| Nov 19, 2025 | 173.00 | 178.00 | 171.60 | 175.80 | 175.80 | 2.33% | 10,203 |
| Nov 18, 2025 | 178.20 | 178.80 | 170.40 | 171.80 | 171.80 | -3.59% | 22,575 |
| Nov 17, 2025 | 180.00 | 182.40 | 177.20 | 178.20 | 178.20 | 0.56% | 9,550 |
| Nov 14, 2025 | 179.40 | 179.80 | 175.80 | 177.20 | 177.20 | -0.11% | 12,448 |
| Nov 13, 2025 | 184.00 | 184.60 | 175.80 | 177.40 | 177.40 | -2.63% | 15,304 |
| Nov 12, 2025 | 180.60 | 187.20 | 180.20 | 182.20 | 182.20 | 0.89% | 9,952 |
| Nov 10, 2025 | 182.00 | 184.60 | 179.60 | 180.60 | 180.60 | -0.33% | 8,690 |
| Nov 7, 2025 | 183.80 | 183.80 | 177.40 | 181.20 | 181.20 | 0.67% | 18,187 |
| Nov 6, 2025 | 193.20 | 195.00 | 179.00 | 180.00 | 180.00 | -5.46% | 25,293 |
| Nov 5, 2025 | 190.00 | 191.80 | 184.20 | 190.40 | 190.40 | 1.82% | 17,834 |
| Nov 4, 2025 | 190.00 | 190.80 | 184.60 | 187.00 | 187.00 | 1.08% | 17,062 |
| Nov 3, 2025 | 187.40 | 189.40 | 182.00 | 185.00 | 185.00 | - | 19,449 |
| Oct 31, 2025 | 190.40 | 190.40 | 181.60 | 185.00 | 185.00 | -1.18% | 9,921 |
| Oct 30, 2025 | 193.00 | 193.00 | 187.20 | 187.20 | 187.20 | -2.40% | 6,100 |
| Oct 29, 2025 | 192.80 | 193.60 | 187.60 | 191.80 | 191.80 | -0.10% | 11,682 |
| Oct 28, 2025 | 190.00 | 193.40 | 188.20 | 192.00 | 192.00 | 1.05% | 15,251 |
| Oct 27, 2025 | 194.60 | 195.60 | 188.80 | 190.00 | 190.00 | - | 9,334 |
| Oct 24, 2025 | 194.80 | 194.80 | 189.60 | 190.00 | 190.00 | -2.56% | 7,560 |
| Oct 23, 2025 | 193.80 | 196.60 | 191.40 | 195.00 | 195.00 | 1.04% | 7,152 |
| Oct 22, 2025 | 193.00 | 194.00 | 189.40 | 193.00 | 193.00 | 0.42% | 9,212 |
| Oct 21, 2025 | 190.00 | 192.80 | 188.00 | 192.20 | 192.20 | 1.69% | 7,863 |
| Oct 20, 2025 | 191.80 | 191.80 | 188.00 | 189.00 | 189.00 | 0.43% | 9,955 |
| Oct 17, 2025 | 185.20 | 189.60 | 181.00 | 188.20 | 188.20 | 2.28% | 9,026 |
| Oct 16, 2025 | 183.60 | 184.80 | 181.00 | 184.00 | 184.00 | 0.11% | 8,856 |
| Oct 15, 2025 | 180.80 | 184.60 | 178.60 | 183.80 | 183.80 | 3.84% | 6,932 |
| Oct 14, 2025 | 179.80 | 181.40 | 175.60 | 177.00 | 177.00 | -1.45% | 9,550 |
| Oct 13, 2025 | 180.00 | 182.80 | 178.60 | 179.60 | 179.60 | -0.77% | 5,160 |
| Oct 10, 2025 | 190.80 | 190.80 | 180.60 | 181.00 | 181.00 | -4.03% | 10,613 |
| Oct 9, 2025 | 185.80 | 191.40 | 185.40 | 188.60 | 188.60 | 1.95% | 3,602 |
| Oct 8, 2025 | 184.60 | 186.80 | 183.40 | 185.00 | 185.00 | 1.43% | 6,306 |
| Oct 7, 2025 | 187.20 | 188.60 | 181.60 | 182.40 | 182.40 | -1.51% | 7,328 |
| Oct 6, 2025 | 188.00 | 190.60 | 183.20 | 185.20 | 185.20 | -0.54% | 6,614 |
| Oct 3, 2025 | 192.20 | 192.20 | 186.00 | 186.20 | 186.20 | -2.41% | 5,027 |
| Oct 2, 2025 | 192.60 | 194.20 | 187.80 | 190.80 | 190.80 | -0.10% | 4,407 |
| Oct 1, 2025 | 191.00 | 192.60 | 188.20 | 191.00 | 191.00 | 0.42% | 3,874 |
| Sep 30, 2025 | 185.80 | 194.00 | 185.00 | 190.20 | 190.20 | 2.92% | 7,786 |
| Sep 29, 2025 | 189.20 | 189.80 | 184.80 | 184.80 | 184.80 | -0.65% | 5,966 |
| Sep 26, 2025 | 188.20 | 189.40 | 184.80 | 186.00 | 186.00 | -2.31% | 5,542 |
| Sep 25, 2025 | 190.00 | 194.40 | 187.20 | 190.40 | 190.40 | 0.42% | 7,145 |
| Sep 24, 2025 | 193.80 | 194.00 | 187.40 | 189.60 | 189.60 | -2.27% | 7,169 |
| Sep 23, 2025 | 195.00 | 195.00 | 190.20 | 194.00 | 194.00 | 1.25% | 5,119 |
| Sep 22, 2025 | 194.00 | 197.00 | 190.20 | 191.60 | 191.60 | -1.03% | 7,344 |
| Sep 19, 2025 | 195.20 | 198.40 | 193.40 | 193.60 | 193.60 | 0.62% | 15,078 |
| Sep 18, 2025 | 188.40 | 193.80 | 186.80 | 192.40 | 192.40 | 3.22% | 9,085 |
| Sep 17, 2025 | 186.00 | 189.00 | 182.80 | 186.40 | 186.40 | 0.76% | 12,583 |
| Sep 16, 2025 | 187.20 | 187.20 | 182.00 | 185.00 | 185.00 | -1.39% | 14,817 |
| Sep 15, 2025 | 187.40 | 188.00 | 184.00 | 187.60 | 187.60 | 0.11% | 7,396 |
| Sep 12, 2025 | 186.60 | 192.20 | 186.20 | 187.40 | 187.40 | 1.30% | 8,573 |
| Sep 11, 2025 | 184.60 | 185.00 | 179.40 | 185.00 | 185.00 | 3.35% | 16,785 |
| Sep 10, 2025 | 184.00 | 184.00 | 178.00 | 179.00 | 179.00 | -2.29% | 7,774 |
| Sep 9, 2025 | 175.00 | 184.00 | 175.00 | 183.20 | 183.20 | 0.11% | 19,703 |
| Sep 8, 2025 | 182.00 | 184.00 | 177.60 | 183.00 | 183.00 | 0.44% | 9,645 |
| Sep 5, 2025 | 178.80 | 186.80 | 178.60 | 182.20 | 182.20 | 4.00% | 12,150 |
| Sep 4, 2025 | 176.80 | 178.80 | 173.60 | 175.20 | 175.20 | 0.92% | 6,202 |
| Sep 3, 2025 | 174.00 | 180.40 | 170.60 | 173.60 | 173.60 | 0.93% | 12,157 |
| Sep 2, 2025 | 174.80 | 176.80 | 170.00 | 172.00 | 172.00 | -1.04% | 3,860 |
| Sep 1, 2025 | 173.00 | 175.00 | 170.00 | 173.80 | 173.80 | 0.46% | 4,969 |
| Aug 29, 2025 | 176.00 | 178.80 | 172.40 | 173.00 | 173.00 | -1.70% | 4,765 |
| Aug 28, 2025 | 177.00 | 179.40 | 175.00 | 176.00 | 176.00 | -0.56% | 1,968 |
| Aug 27, 2025 | 176.20 | 177.40 | 175.00 | 177.00 | 177.00 | 0.57% | 2,482 |
| Aug 26, 2025 | 175.80 | 176.20 | 173.00 | 176.00 | 176.00 | 0.57% | 11,243 |
| Aug 25, 2025 | 172.20 | 176.40 | 171.40 | 175.00 | 175.00 | 2.10% | 8,194 |
| Aug 22, 2025 | 178.00 | 178.00 | 171.40 | 171.40 | 171.40 | -3.16% | 2,402 |
| Aug 21, 2025 | 174.60 | 177.60 | 172.60 | 177.00 | 177.00 | 1.96% | 4,216 |
| Aug 20, 2025 | 173.20 | 175.00 | 170.20 | 173.60 | 173.60 | 1.28% | 5,375 |
| Aug 19, 2025 | 172.00 | 175.00 | 169.80 | 171.40 | 171.40 | 0.47% | 12,089 |
| Aug 18, 2025 | 170.80 | 171.80 | 167.60 | 170.60 | 170.60 | 0.95% | 5,656 |
| Aug 14, 2025 | 172.00 | 172.00 | 166.80 | 169.00 | 169.00 | -0.59% | 3,425 |
| Aug 13, 2025 | 173.60 | 176.20 | 169.00 | 170.00 | 170.00 | -0.93% | 4,798 |
| Aug 12, 2025 | 177.40 | 181.60 | 170.80 | 171.60 | 171.60 | -2.94% | 6,681 |
| Aug 11, 2025 | 179.60 | 184.40 | 175.20 | 176.80 | 176.80 | -0.90% | 5,025 |
| Aug 8, 2025 | 177.80 | 178.40 | 176.20 | 178.40 | 178.40 | 1.36% | 6,152 |
| Aug 7, 2025 | 178.00 | 179.00 | 174.00 | 176.00 | 176.00 | 0.57% | 5,691 |
| Aug 6, 2025 | 179.60 | 179.80 | 172.20 | 175.00 | 175.00 | 0.11% | 3,861 |
| Aug 5, 2025 | 177.20 | 179.80 | 172.60 | 174.80 | 174.80 | 1.04% | 6,415 |
| Aug 4, 2025 | 178.80 | 178.80 | 172.00 | 173.00 | 173.00 | -2.15% | 18,072 |
| Aug 1, 2025 | 182.80 | 183.20 | 175.20 | 176.80 | 176.80 | -1.78% | 28,165 |
| Jul 31, 2025 | 180.00 | 184.80 | 178.20 | 180.00 | 180.00 | - | 22,269 |
| Jul 30, 2025 | 164.20 | 184.00 | 164.20 | 180.00 | 180.00 | 9.09% | 59,502 |
| Jul 29, 2025 | 162.20 | 168.80 | 162.20 | 165.00 | 165.00 | 1.10% | 3,539 |
| Jul 28, 2025 | 158.60 | 167.80 | 157.60 | 163.20 | 163.20 | 3.03% | 14,415 |
| Jul 25, 2025 | 161.20 | 161.20 | 157.60 | 158.40 | 158.40 | -1.86% | 1,755 |
| Jul 24, 2025 | 162.60 | 164.00 | 160.00 | 161.40 | 161.40 | -0.62% | 3,525 |
| Jul 23, 2025 | 159.20 | 163.20 | 159.20 | 162.40 | 162.40 | 2.14% | 1,866 |
| Jul 22, 2025 | 159.60 | 162.00 | 156.80 | 159.00 | 159.00 | -0.13% | 4,387 |
| Jul 21, 2025 | 163.00 | 164.40 | 159.20 | 159.20 | 159.20 | -2.93% | 8,040 |
| Jul 18, 2025 | 163.00 | 164.00 | 161.00 | 164.00 | 164.00 | 1.86% | 5,937 |
| Jul 17, 2025 | 162.40 | 163.00 | 159.00 | 161.00 | 161.00 | -0.86% | 5,616 |