Centrum Finansowe S.A. (WSE:CFS)
Poland
· Delayed Price · Currency is PLN 4.900
0.00 (0.00%)
At close: Dec 5, 2025
Centrum Finansowe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 21 |
| Oct 6, 2025 | 5.00 | 5.00 | 4.82 | 4.98 | 4.98 | - | 666 |
| Oct 3, 2025 | 5.00 | 5.00 | 4.82 | 4.98 | 4.98 | - | 745 |
| Oct 2, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | - | 62 |
| Oct 1, 2025 | 5.10 | 5.95 | 4.82 | 4.98 | 4.98 | 0.81% | 1,480 |
| Sep 30, 2025 | 4.92 | 4.94 | 4.82 | 4.94 | 4.94 | 0.41% | 158 |
| Sep 29, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | 6 |
| Sep 26, 2025 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -0.41% | 9 |
| Sep 25, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 440 |
| Sep 24, 2025 | 4.94 | 4.94 | 4.76 | 4.92 | 4.92 | -0.40% | 487 |
| Sep 23, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 47 |
| Sep 22, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 23 |
| Sep 19, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.07% | 20 |
| Sep 18, 2025 | 4.96 | 4.96 | 4.78 | 4.84 | 4.84 | -2.42% | 133 |
| Sep 17, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% | 102 |
| Sep 16, 2025 | 5.00 | 5.00 | 4.80 | 4.98 | 4.98 | - | 552 |
| Sep 15, 2025 | 5.00 | 5.00 | 4.90 | 4.98 | 4.98 | 1.63% | 90 |
| Sep 12, 2025 | 5.00 | 5.00 | 4.76 | 4.90 | 4.90 | - | 160 |
| Sep 11, 2025 | 5.00 | 5.00 | 4.76 | 4.90 | 4.90 | - | 34 |
| Sep 10, 2025 | 5.00 | 5.00 | 4.76 | 4.90 | 4.90 | 2.94% | 723 |
| Sep 9, 2025 | 5.00 | 5.00 | 4.76 | 4.76 | 4.76 | -2.86% | 397 |
| Sep 8, 2025 | 4.90 | 4.90 | 4.76 | 4.90 | 4.90 | - | 141 |
| Sep 5, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 3.81% | 21 |
| Sep 4, 2025 | 4.90 | 4.90 | 4.72 | 4.72 | 4.72 | -3.67% | 351 |
| Sep 3, 2025 | 4.90 | 4.90 | 4.72 | 4.90 | 4.90 | - | 118 |
| Sep 2, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -1.61% | 471 |
| Sep 1, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 202 |
| Aug 29, 2025 | 4.98 | 4.98 | 4.86 | 4.98 | 4.98 | - | 1,502 |
| Aug 28, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 368 |
| Aug 27, 2025 | 4.86 | 4.98 | 4.74 | 4.98 | 4.98 | 3.32% | 5,695 |
| Aug 26, 2025 | 4.80 | 4.86 | 4.74 | 4.82 | 4.82 | 0.42% | 7,507 |
| Aug 25, 2025 | 4.80 | 4.80 | 4.68 | 4.80 | 4.80 | 3.00% | 4,787 |
| Aug 22, 2025 | 4.66 | 4.80 | 4.66 | 4.66 | 4.66 | -2.92% | 2,678 |
| Aug 21, 2025 | 4.82 | 4.82 | 4.68 | 4.80 | 4.80 | -0.41% | 2,206 |
| Aug 20, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 209 |
| Aug 19, 2025 | 4.80 | 4.82 | 4.66 | 4.82 | 4.82 | 0.42% | 8,760 |
| Aug 18, 2025 | 4.68 | 4.80 | 4.62 | 4.80 | 4.80 | -0.41% | 4,618 |
| Aug 14, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 3.88% | 2 |
| Aug 13, 2025 | 4.64 | 4.82 | 4.64 | 4.64 | 4.64 | -2.11% | 577 |
| Aug 12, 2025 | 4.82 | 4.82 | 4.64 | 4.74 | 4.74 | -1.25% | 1,363 |
| Aug 11, 2025 | 4.80 | 4.80 | 4.64 | 4.80 | 4.80 | 0.42% | 2,509 |
| Aug 8, 2025 | 4.74 | 4.90 | 4.64 | 4.78 | 4.78 | -2.05% | 2,574 |
| Aug 7, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 205 |
| Aug 6, 2025 | 4.90 | 4.90 | 4.72 | 4.88 | 4.88 | 0.41% | 430 |
| Aug 5, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | 3.40% | 107 |
| Aug 4, 2025 | 4.90 | 4.90 | 4.68 | 4.70 | 4.70 | -2.08% | 801 |
| Aug 1, 2025 | 4.90 | 4.90 | 4.68 | 4.80 | 4.80 | -1.64% | 640 |
| Jul 31, 2025 | 4.90 | 4.90 | 4.84 | 4.88 | 4.88 | 0.83% | 398 |
| Jul 30, 2025 | 4.90 | 4.90 | 4.66 | 4.84 | 4.84 | -1.22% | 1,159 |
| Jul 29, 2025 | 4.90 | 4.90 | 4.70 | 4.90 | 4.90 | - | 61 |
| Jul 28, 2025 | 4.90 | 4.90 | 4.78 | 4.90 | 4.90 | - | 675 |
| Jul 25, 2025 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 2.94% | 2,276 |
| Jul 24, 2025 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | -0.42% | 433 |
| Jul 23, 2025 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | -0.42% | 961 |
| Jul 22, 2025 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 2.13% | 125 |
| Jul 21, 2025 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -2.08% | 131 |
| Jul 18, 2025 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | - | 35 |
| Jul 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 38 |