Centrum Finansowe S.A. (WSE:CFS)
Poland
· Delayed Price · Currency is PLN 5.45
+0.20 (3.81%)
Last updated: Mar 6, 2026, 12:24 PM CET
Centrum Finansowe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.55 | 5.60 | 5.25 | 5.25 | 5.25 | -4.55% | 12 |
| Mar 4, 2026 | 5.15 | 5.50 | 5.15 | 5.50 | 5.50 | 5.77% | 1,242 |
| Mar 3, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -0.95% | 60 |
| Mar 2, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | -1.87% | 9 |
| Feb 27, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | 14 |
| Feb 26, 2026 | 5.25 | 5.35 | 5.25 | 5.25 | 5.25 | - | 46 |
| Feb 25, 2026 | 5.35 | 5.35 | 5.05 | 5.25 | 5.25 | -1.87% | 867 |
| Feb 24, 2026 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | - | 107 |
| Feb 23, 2026 | 5.10 | 5.40 | 5.05 | 5.35 | 5.35 | 5.94% | 1,872 |
| Feb 20, 2026 | 5.30 | 5.30 | 5.05 | 5.05 | 5.05 | -4.72% | 76 |
| Feb 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92% | 64 |
| Feb 18, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | 0.99% | 808 |
| Feb 17, 2026 | 5.30 | 5.30 | 5.05 | 5.05 | 5.05 | -5.61% | 1,843 |
| Feb 16, 2026 | 5.30 | 5.50 | 5.30 | 5.35 | 5.35 | -1.83% | 24,576 |
| Feb 13, 2026 | 5.50 | 5.50 | 5.30 | 5.45 | 5.45 | 2.83% | 152 |
| Feb 12, 2026 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -2.75% | 355 |
| Feb 11, 2026 | 5.55 | 5.55 | 5.30 | 5.45 | 5.45 | -1.80% | 533 |
| Feb 10, 2026 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | 3.74% | 144 |
| Feb 9, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -3.60% | 155 |
| Feb 6, 2026 | 5.55 | 5.55 | 5.40 | 5.55 | 5.55 | 3.74% | 305 |
| Feb 5, 2026 | 5.35 | 5.55 | 5.35 | 5.35 | 5.35 | -3.60% | 26 |
| Feb 4, 2026 | 5.60 | 5.60 | 5.35 | 5.55 | 5.55 | -2.63% | 237 |
| Feb 3, 2026 | 5.80 | 5.80 | 5.65 | 5.70 | 5.70 | 0.88% | 299 |
| Feb 2, 2026 | 5.80 | 5.80 | 5.35 | 5.65 | 5.65 | 0.89% | 1,252 |
| Jan 30, 2026 | 5.60 | 5.80 | 5.60 | 5.60 | 5.60 | -3.45% | 151 |
| Jan 29, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 2.65% | 8 |
| Jan 28, 2026 | 5.75 | 5.75 | 5.35 | 5.65 | 5.65 | 6.60% | 696 |
| Jan 27, 2026 | 5.60 | 5.75 | 5.30 | 5.30 | 5.30 | -4.50% | 1,411 |
| Jan 26, 2026 | 5.60 | 5.60 | 5.30 | 5.55 | 5.55 | - | 295 |
| Jan 23, 2026 | 5.60 | 5.60 | 5.40 | 5.55 | 5.55 | -0.89% | 2,481 |
| Jan 22, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | 392 |
| Jan 21, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | 2,620 |
| Jan 20, 2026 | 5.50 | 5.55 | 5.30 | 5.55 | 5.55 | 4.72% | 352 |
| Jan 19, 2026 | 5.45 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 2,439 |
| Jan 16, 2026 | 5.20 | 5.45 | 5.20 | 5.40 | 5.40 | 2.86% | 2,283 |
| Jan 15, 2026 | 5.40 | 5.40 | 5.20 | 5.25 | 5.25 | -3.67% | 2,355 |
| Jan 14, 2026 | 5.00 | 5.45 | 4.86 | 5.45 | 5.45 | 13.54% | 3,516 |
| Jan 13, 2026 | 4.90 | 4.96 | 4.72 | 4.80 | 4.80 | -3.61% | 2,452 |
| Jan 12, 2026 | 4.64 | 5.00 | 4.64 | 4.98 | 4.98 | -0.40% | 2,137 |
| Jan 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 16 |
| Jan 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 77 |
| Jan 7, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 851 |
| Jan 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 232 |
| Jan 2, 2026 | 5.00 | 5.00 | 4.86 | 5.00 | 5.00 | 0.40% | 555 |
| Dec 30, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 969 |
| Dec 29, 2025 | 4.92 | 4.98 | 4.92 | 4.98 | 4.98 | 0.81% | 2,737 |
| Dec 23, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.49% | 2 |
| Dec 22, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | 3,872 |
| Dec 19, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -0.41% | 516 |
| Dec 18, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | 56 |
| Dec 17, 2025 | 4.98 | 4.98 | 4.70 | 4.80 | 4.80 | -2.44% | 2,317 |
| Dec 16, 2025 | 4.98 | 4.98 | 4.84 | 4.92 | 4.92 | -0.40% | 33 |
| Dec 15, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.41% | 51 |
| Dec 12, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 148 |
| Dec 11, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 6 |
| Dec 10, 2025 | 4.92 | 4.92 | 4.86 | 4.92 | 4.92 | - | 17 |
| Dec 9, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | 210 |
| Dec 8, 2025 | 4.90 | 4.90 | 4.82 | 4.90 | 4.90 | - | 166 |
| Dec 5, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 4 |
| Dec 4, 2025 | 4.92 | 4.92 | 4.84 | 4.90 | 4.90 | -0.41% | 240 |
| Dec 3, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 10 |
| Dec 2, 2025 | 4.90 | 4.92 | 4.84 | 4.92 | 4.92 | 0.41% | 1,056 |
| Dec 1, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.24% | 2 |
| Nov 28, 2025 | 4.92 | 4.92 | 4.84 | 4.84 | 4.84 | - | 2,765 |
| Nov 27, 2025 | 4.86 | 4.98 | 4.84 | 4.84 | 4.84 | -2.02% | 1,407 |
| Nov 26, 2025 | 4.86 | 4.94 | 4.86 | 4.94 | 4.94 | -0.40% | 380 |
| Nov 25, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 2 |
| Nov 24, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.06% | 2 |
| Nov 21, 2025 | 4.84 | 4.94 | 4.84 | 4.86 | 4.86 | -1.62% | 23 |
| Nov 20, 2025 | 4.84 | 4.94 | 4.84 | 4.94 | 4.94 | - | 18 |
| Nov 19, 2025 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | - | 21 |
| Nov 18, 2025 | 4.84 | 4.94 | 4.84 | 4.94 | 4.94 | - | 270 |
| Nov 17, 2025 | 4.88 | 4.94 | 4.84 | 4.94 | 4.94 | 2.49% | 270 |
| Nov 14, 2025 | 4.88 | 4.88 | 4.82 | 4.82 | 4.82 | -1.23% | 384 |
| Nov 13, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 22 |
| Nov 12, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | 4 |
| Nov 10, 2025 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 0.41% | 59 |
| Nov 7, 2025 | 4.78 | 4.90 | 4.78 | 4.88 | 4.88 | 0.83% | 244 |
| Nov 6, 2025 | 4.96 | 4.96 | 4.76 | 4.84 | 4.84 | -2.42% | 1,643 |
| Nov 5, 2025 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 0.40% | 139 |
| Nov 4, 2025 | 4.94 | 4.94 | 4.84 | 4.94 | 4.94 | - | 218 |
| Nov 3, 2025 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | -0.40% | 726 |
| Oct 31, 2025 | 4.96 | 4.96 | 4.84 | 4.96 | 4.96 | - | 1,539 |
| Oct 30, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 6 |
| Oct 29, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.40% | 8 |
| Oct 28, 2025 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | -0.40% | 21 |
| Oct 27, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 6 |
| Oct 24, 2025 | 4.88 | 4.96 | 4.88 | 4.96 | 4.96 | 1.64% | 43 |
| Oct 23, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.09% | 8 |
| Oct 22, 2025 | 4.90 | 4.90 | 4.78 | 4.78 | 4.78 | -2.45% | 159 |
| Oct 21, 2025 | 4.78 | 4.90 | 4.78 | 4.90 | 4.90 | -1.21% | 18 |
| Oct 20, 2025 | 4.96 | 4.96 | 4.76 | 4.96 | 4.96 | - | 4,516 |
| Oct 17, 2025 | 4.96 | 4.96 | 4.88 | 4.96 | 4.96 | - | 2,931 |
| Oct 16, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.64% | 13 |
| Oct 15, 2025 | 4.96 | 4.96 | 4.88 | 4.88 | 4.88 | 0.41% | 8 |
| Oct 14, 2025 | 4.96 | 4.96 | 4.86 | 4.86 | 4.86 | -2.02% | 367 |
| Oct 13, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% | 33 |
| Oct 10, 2025 | 4.98 | 4.98 | 4.84 | 4.98 | 4.98 | - | 17 |
| Oct 9, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 7 |
| Oct 8, 2025 | 5.00 | 5.00 | 4.80 | 4.98 | 4.98 | - | 572 |