Cyber_Folks S.A. (WSE:CBF)
Poland
· Delayed Price · Currency is PLN 182.00
-2.90 (-1.57%)
Apr 28, 2026, 5:00 PM CET
Cyber_Folks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 185.50 | 185.50 | 181.10 | 182.00 | 182.00 | -1.57% | 9,403 |
| Apr 27, 2026 | 187.00 | 187.00 | 182.90 | 184.90 | 184.90 | -1.28% | 18,014 |
| Apr 24, 2026 | 189.60 | 189.80 | 183.10 | 187.30 | 187.30 | 0.75% | 17,868 |
| Apr 23, 2026 | 190.00 | 190.00 | 185.00 | 185.90 | 185.90 | -2.16% | 19,653 |
| Apr 22, 2026 | 192.00 | 192.40 | 189.00 | 190.00 | 190.00 | 0.53% | 14,019 |
| Apr 21, 2026 | 195.30 | 195.30 | 189.00 | 189.00 | 189.00 | -3.32% | 32,216 |
| Apr 20, 2026 | 194.50 | 197.80 | 192.00 | 195.50 | 195.50 | 1.82% | 35,127 |
| Apr 17, 2026 | 189.00 | 192.50 | 185.30 | 192.00 | 192.00 | 3.78% | 33,819 |
| Apr 16, 2026 | 188.00 | 189.90 | 182.60 | 185.00 | 185.00 | 0.54% | 28,892 |
| Apr 15, 2026 | 178.80 | 184.00 | 178.00 | 184.00 | 184.00 | 2.91% | 30,826 |
| Apr 14, 2026 | 180.00 | 180.00 | 176.80 | 178.80 | 178.80 | - | 16,231 |
| Apr 13, 2026 | 178.00 | 179.00 | 175.50 | 178.80 | 178.80 | 1.02% | 23,426 |
| Apr 10, 2026 | 177.00 | 179.80 | 176.60 | 177.00 | 177.00 | - | 20,417 |
| Apr 9, 2026 | 177.70 | 178.00 | 173.90 | 177.00 | 177.00 | 0.11% | 17,974 |
| Apr 8, 2026 | 180.70 | 184.20 | 176.00 | 176.80 | 176.80 | 2.73% | 21,421 |
| Apr 7, 2026 | 188.70 | 188.70 | 171.60 | 172.10 | 172.10 | -0.52% | 16,298 |
| Apr 2, 2026 | 173.00 | 176.40 | 171.20 | 173.00 | 173.00 | -0.12% | 21,606 |
| Apr 1, 2026 | 172.40 | 177.80 | 172.00 | 173.20 | 173.20 | 0.58% | 19,469 |
| Mar 31, 2026 | 165.00 | 174.00 | 165.00 | 172.20 | 172.20 | 5.00% | 14,737 |
| Mar 30, 2026 | 165.00 | 167.80 | 161.00 | 164.00 | 164.00 | -2.61% | 23,110 |
| Mar 27, 2026 | 177.00 | 177.00 | 167.20 | 168.40 | 168.40 | -4.10% | 18,317 |
| Mar 26, 2026 | 175.40 | 177.00 | 172.00 | 175.60 | 175.60 | -0.23% | 17,084 |
| Mar 25, 2026 | 178.60 | 179.20 | 175.20 | 176.00 | 176.00 | -0.56% | 15,533 |
| Mar 24, 2026 | 178.80 | 179.00 | 173.20 | 177.00 | 177.00 | 2.31% | 12,717 |
| Mar 23, 2026 | 170.00 | 177.20 | 165.80 | 173.00 | 173.00 | 1.53% | 23,996 |
| Mar 20, 2026 | 174.60 | 176.00 | 170.40 | 170.40 | 170.40 | -2.41% | 13,840 |
| Mar 19, 2026 | 178.40 | 178.40 | 173.40 | 174.60 | 174.60 | -1.24% | 12,030 |
| Mar 18, 2026 | 180.00 | 183.00 | 176.00 | 176.80 | 176.80 | -1.67% | 20,451 |
| Mar 17, 2026 | 178.20 | 180.40 | 177.60 | 179.80 | 179.80 | 0.45% | 12,346 |
| Mar 16, 2026 | 181.00 | 181.60 | 177.20 | 179.00 | 179.00 | - | 8,402 |
| Mar 13, 2026 | 180.00 | 181.00 | 177.00 | 179.00 | 179.00 | - | 10,979 |
| Mar 12, 2026 | 181.80 | 182.40 | 176.80 | 179.00 | 179.00 | - | 11,166 |
| Mar 11, 2026 | 185.00 | 185.00 | 178.80 | 179.00 | 179.00 | -1.54% | 17,121 |
| Mar 10, 2026 | 190.00 | 190.00 | 181.20 | 181.80 | 181.80 | 1.00% | 28,180 |
| Mar 9, 2026 | 180.40 | 180.60 | 177.60 | 180.00 | 180.00 | -1.10% | 17,699 |
| Mar 6, 2026 | 185.80 | 187.00 | 181.00 | 182.00 | 182.00 | -2.05% | 13,709 |
| 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 |