Cyber_Folks S.A. (WSE:CBF)
Poland
· Delayed Price · Currency is PLN 182.00
-3.80 (-2.05%)
Mar 6, 2026, 3:47 PM CET
Cyber_Folks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 185.80 | 187.00 | 182.80 | 184.20 | - | -0.86% | 8,202 |
| Mar 5, 2026 | 188.00 | 188.60 | 184.00 | 185.80 | 185.80 | -0.43% | 28,242 |
| Mar 4, 2026 | 178.00 | 188.20 | 178.00 | 186.60 | 186.60 | 7.24% | 34,047 |
| Mar 3, 2026 | 177.60 | 179.00 | 170.60 | 174.00 | 174.00 | -2.03% | 24,533 |
| Mar 2, 2026 | 177.00 | 179.00 | 172.40 | 177.60 | 177.60 | -1.22% | 23,771 |
| Feb 27, 2026 | 179.00 | 181.00 | 178.00 | 179.80 | 179.80 | 0.45% | 10,519 |
| Feb 26, 2026 | 181.80 | 184.80 | 178.00 | 179.00 | 179.00 | -1.10% | 20,719 |
| Feb 25, 2026 | 179.60 | 181.60 | 175.00 | 181.00 | 181.00 | 3.08% | 34,636 |
| Feb 24, 2026 | 179.40 | 180.00 | 164.80 | 175.60 | 175.60 | -1.79% | 336,351 |
| Feb 23, 2026 | 188.80 | 189.00 | 177.60 | 178.80 | 178.80 | -3.87% | 77,802 |
| Feb 20, 2026 | 196.00 | 196.00 | 183.40 | 186.00 | 186.00 | -5.10% | 52,034 |
| Feb 19, 2026 | 193.60 | 199.20 | 190.20 | 196.00 | 196.00 | 2.51% | 15,680 |
| Feb 18, 2026 | 193.20 | 194.60 | 191.20 | 191.20 | 191.20 | 0.10% | 7,291 |
| Feb 17, 2026 | 194.20 | 194.40 | 187.60 | 191.00 | 191.00 | -1.04% | 9,937 |
| Feb 16, 2026 | 191.20 | 194.00 | 190.20 | 193.00 | 193.00 | 0.94% | 11,926 |
| Feb 13, 2026 | 197.20 | 198.40 | 187.60 | 191.20 | 191.20 | -3.34% | 30,989 |
| Feb 12, 2026 | 200.50 | 201.00 | 197.20 | 197.80 | 197.80 | -1.00% | 9,483 |
| Feb 11, 2026 | 201.50 | 202.00 | 196.20 | 199.80 | 199.80 | 1.01% | 11,369 |
| Feb 10, 2026 | 204.00 | 204.50 | 197.00 | 197.80 | 197.80 | -0.40% | 14,565 |
| Feb 9, 2026 | 198.00 | 205.00 | 197.00 | 198.60 | 198.60 | 1.64% | 17,967 |
| Feb 6, 2026 | 200.00 | 201.00 | 194.60 | 195.40 | 195.40 | -1.01% | 13,637 |
| Feb 5, 2026 | 202.00 | 203.00 | 196.00 | 197.40 | 197.40 | -2.03% | 13,741 |
| Feb 4, 2026 | 206.00 | 208.00 | 198.40 | 201.50 | 201.50 | -3.13% | 33,548 |
| Feb 3, 2026 | 209.50 | 210.00 | 205.00 | 208.00 | 208.00 | - | 13,272 |
| Feb 2, 2026 | 205.50 | 209.00 | 200.00 | 208.00 | 208.00 | 0.97% | 17,111 |
| Jan 30, 2026 | 208.50 | 211.50 | 205.00 | 206.00 | 206.00 | - | 23,137 |
| Jan 29, 2026 | 210.00 | 212.00 | 206.00 | 206.00 | 206.00 | -2.83% | 12,276 |
| Jan 28, 2026 | 211.00 | 212.50 | 208.00 | 212.00 | 212.00 | 0.47% | 6,060 |
| Jan 27, 2026 | 208.50 | 212.00 | 207.50 | 211.00 | 211.00 | 1.44% | 11,393 |
| Jan 26, 2026 | 211.00 | 211.00 | 207.50 | 208.00 | 208.00 | -0.24% | 8,292 |
| Jan 23, 2026 | 211.50 | 212.00 | 206.50 | 208.50 | 208.50 | 0.24% | 7,568 |
| Jan 22, 2026 | 212.00 | 212.50 | 207.00 | 208.00 | 208.00 | -0.24% | 10,722 |
| Jan 21, 2026 | 210.00 | 211.00 | 207.00 | 208.50 | 208.50 | -1.42% | 7,395 |
| Jan 20, 2026 | 208.00 | 212.00 | 206.00 | 211.50 | 211.50 | 1.68% | 9,625 |
| Jan 19, 2026 | 214.00 | 214.00 | 207.00 | 208.00 | 208.00 | -1.42% | 10,564 |
| Jan 16, 2026 | 208.50 | 213.50 | 207.00 | 211.00 | 211.00 | 1.93% | 17,205 |
| Jan 15, 2026 | 212.50 | 212.50 | 206.50 | 207.00 | 207.00 | -2.59% | 14,351 |
| Jan 14, 2026 | 213.00 | 214.50 | 209.00 | 212.50 | 212.50 | - | 9,440 |
| Jan 13, 2026 | 213.00 | 215.00 | 209.00 | 212.50 | 212.50 | 0.47% | 21,562 |
| Jan 12, 2026 | 217.00 | 217.00 | 210.50 | 211.50 | 211.50 | -1.86% | 21,522 |
| Jan 9, 2026 | 214.00 | 222.00 | 211.00 | 215.50 | 215.50 | 1.41% | 24,460 |
| Jan 8, 2026 | 214.50 | 214.50 | 209.00 | 212.50 | 212.50 | -0.47% | 9,062 |
| Jan 7, 2026 | 215.00 | 216.50 | 209.00 | 213.50 | 213.50 | 0.71% | 15,963 |
| Jan 5, 2026 | 213.00 | 217.00 | 209.00 | 212.00 | 212.00 | - | 23,727 |
| Jan 2, 2026 | 217.50 | 217.50 | 205.00 | 212.00 | 212.00 | 2.91% | 65,066 |
| Dec 30, 2025 | 206.50 | 207.00 | 203.50 | 206.00 | 206.00 | - | 19,783 |
| Dec 29, 2025 | 206.00 | 207.50 | 203.00 | 206.00 | 206.00 | 2.23% | 18,326 |
| Dec 23, 2025 | 201.00 | 206.50 | 200.00 | 201.50 | 201.50 | 0.75% | 13,265 |
| Dec 22, 2025 | 200.00 | 201.00 | 198.00 | 200.00 | 200.00 | - | 12,044 |
| Dec 19, 2025 | 194.00 | 201.50 | 193.00 | 200.00 | 200.00 | 2.67% | 33,646 |
| Dec 18, 2025 | 198.80 | 199.00 | 192.80 | 194.80 | 194.80 | -1.22% | 20,099 |
| Dec 17, 2025 | 201.50 | 202.00 | 196.60 | 197.20 | 197.20 | -1.30% | 12,593 |
| Dec 16, 2025 | 206.00 | 208.00 | 199.60 | 199.80 | 199.80 | -2.54% | 23,466 |
| Dec 15, 2025 | 198.00 | 205.00 | 196.60 | 205.00 | 205.00 | 3.96% | 33,120 |
| Dec 12, 2025 | 200.00 | 205.00 | 195.80 | 197.20 | 197.20 | -2.62% | 23,889 |
| Dec 11, 2025 | 178.00 | 209.00 | 177.40 | 202.50 | 202.50 | 14.41% | 73,777 |
| Dec 10, 2025 | 179.60 | 179.60 | 175.00 | 177.00 | 177.00 | -0.56% | 16,796 |
| Dec 9, 2025 | 176.60 | 179.60 | 175.60 | 178.00 | 178.00 | 0.56% | 7,629 |
| Dec 8, 2025 | 180.60 | 180.80 | 175.80 | 177.00 | 177.00 | -1.45% | 7,213 |
| 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 |