Centrum Finansowe S.A. (WSE:CFS)
Poland
· Delayed Price · Currency is PLN 4.940
+0.140 (2.92%)
At close: Apr 28, 2026
Centrum Finansowe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.88 | 4.88 | 4.74 | 4.80 | 4.80 | -2.04% | 788 |
| Apr 24, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 96 |
| Apr 23, 2026 | 5.05 | 5.05 | 4.72 | 5.00 | 5.00 | -0.99% | 476 |
| Apr 22, 2026 | 5.35 | 5.50 | 4.32 | 5.05 | 5.05 | -5.61% | 279 |
| Apr 21, 2026 | 5.45 | 5.45 | 5.20 | 5.35 | 5.01 | -2.73% | 2,734 |
| Apr 20, 2026 | 5.60 | 5.65 | 5.35 | 5.50 | 5.15 | -0.90% | 2,880 |
| Apr 17, 2026 | 5.10 | 6.10 | 5.10 | 5.55 | 5.20 | 4.72% | 6,901 |
| Apr 16, 2026 | 5.15 | 5.30 | 5.10 | 5.30 | 4.96 | 3.92% | 76 |
| Apr 15, 2026 | 5.35 | 5.35 | 5.05 | 5.10 | 4.78 | -3.77% | 34 |
| Apr 14, 2026 | 5.35 | 5.35 | 5.20 | 5.30 | 4.96 | 2.91% | 255 |
| Apr 13, 2026 | 5.10 | 5.35 | 5.05 | 5.15 | 4.82 | 0.98% | 571 |
| Apr 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.78 | - | 299 |
| Apr 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.78 | - | 1,835 |
| Apr 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.78 | 2.82% | 37 |
| Apr 7, 2026 | 5.00 | 5.05 | 4.94 | 4.96 | 4.64 | -0.80% | 158 |
| Apr 2, 2026 | 5.10 | 5.10 | 4.96 | 5.00 | 4.68 | - | 262 |
| Apr 1, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 4.68 | -0.99% | 2,569 |
| Mar 31, 2026 | 5.10 | 5.10 | 4.94 | 5.05 | 4.73 | - | 1,693 |
| Mar 30, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.73 | -0.98% | 114 |
| Mar 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.78 | - | 198 |
| Mar 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.78 | - | 236 |
| Mar 25, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 4.78 | - | 45 |
| Mar 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.78 | - | 429 |
| Mar 23, 2026 | 5.10 | 5.10 | 4.94 | 5.10 | 4.78 | - | 931 |
| Mar 20, 2026 | 5.30 | 5.30 | 4.94 | 5.10 | 4.78 | -3.77% | 2,115 |
| Mar 19, 2026 | 5.35 | 5.35 | 5.20 | 5.30 | 4.96 | -0.93% | 71 |
| Mar 18, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.01 | - | 5 |
| Mar 17, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.01 | - | 2 |
| Mar 16, 2026 | 5.35 | 5.35 | 5.20 | 5.35 | 5.01 | - | 78 |
| Mar 13, 2026 | 5.35 | 5.35 | 5.15 | 5.35 | 5.01 | - | 34 |
| Mar 12, 2026 | 5.35 | 5.35 | 5.15 | 5.35 | 5.01 | - | 39 |
| Mar 11, 2026 | 5.40 | 5.40 | 5.15 | 5.35 | 5.01 | -0.93% | 290 |
| Mar 10, 2026 | 5.15 | 5.45 | 5.15 | 5.40 | 5.06 | -0.92% | 13 |
| Mar 9, 2026 | 5.45 | 5.45 | 5.35 | 5.45 | 5.10 | - | 106 |
| Mar 6, 2026 | 5.60 | 5.60 | 5.45 | 5.45 | 5.10 | 3.81% | 24 |
| Mar 5, 2026 | 5.55 | 5.60 | 5.25 | 5.25 | 4.92 | -4.55% | 12 |
| Mar 4, 2026 | 5.15 | 5.50 | 5.15 | 5.50 | 5.15 | 5.77% | 1,242 |
| Mar 3, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 4.87 | -0.95% | 60 |
| Mar 2, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 4.92 | -1.87% | 9 |
| Feb 27, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.01 | 1.90% | 14 |
| Feb 26, 2026 | 5.25 | 5.35 | 5.25 | 5.25 | 4.92 | - | 46 |
| Feb 25, 2026 | 5.35 | 5.35 | 5.05 | 5.25 | 4.92 | -1.87% | 867 |
| Feb 24, 2026 | 5.15 | 5.35 | 5.15 | 5.35 | 5.01 | - | 107 |
| Feb 23, 2026 | 5.10 | 5.40 | 5.05 | 5.35 | 5.01 | 5.94% | 1,872 |
| Feb 20, 2026 | 5.30 | 5.30 | 5.05 | 5.05 | 4.73 | -4.72% | 76 |
| Feb 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 4.96 | 3.92% | 64 |
| Feb 18, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 4.78 | 0.99% | 808 |
| Feb 17, 2026 | 5.30 | 5.30 | 5.05 | 5.05 | 4.73 | -5.61% | 1,843 |
| Feb 16, 2026 | 5.30 | 5.50 | 5.30 | 5.35 | 5.01 | -1.83% | 24,576 |
| Feb 13, 2026 | 5.50 | 5.50 | 5.30 | 5.45 | 5.10 | 2.83% | 152 |
| Feb 12, 2026 | 5.50 | 5.50 | 5.30 | 5.30 | 4.96 | -2.75% | 355 |
| Feb 11, 2026 | 5.55 | 5.55 | 5.30 | 5.45 | 5.10 | -1.80% | 533 |
| Feb 10, 2026 | 5.35 | 5.55 | 5.35 | 5.55 | 5.20 | 3.74% | 144 |
| Feb 9, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.01 | -3.60% | 155 |
| Feb 6, 2026 | 5.55 | 5.55 | 5.40 | 5.55 | 5.20 | 3.74% | 305 |
| Feb 5, 2026 | 5.35 | 5.55 | 5.35 | 5.35 | 5.01 | -3.60% | 26 |
| Feb 4, 2026 | 5.60 | 5.60 | 5.35 | 5.55 | 5.20 | -2.63% | 237 |
| Feb 3, 2026 | 5.80 | 5.80 | 5.65 | 5.70 | 5.34 | 0.88% | 299 |
| Feb 2, 2026 | 5.80 | 5.80 | 5.35 | 5.65 | 5.29 | 0.89% | 1,252 |
| Jan 30, 2026 | 5.60 | 5.80 | 5.60 | 5.60 | 5.24 | -3.45% | 151 |
| Jan 29, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.43 | 2.65% | 8 |
| Jan 28, 2026 | 5.75 | 5.75 | 5.35 | 5.65 | 5.29 | 6.60% | 696 |
| Jan 27, 2026 | 5.60 | 5.75 | 5.30 | 5.30 | 4.96 | -4.50% | 1,411 |
| Jan 26, 2026 | 5.60 | 5.60 | 5.30 | 5.55 | 5.20 | - | 295 |
| Jan 23, 2026 | 5.60 | 5.60 | 5.40 | 5.55 | 5.20 | -0.89% | 2,481 |
| Jan 22, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.24 | - | 392 |
| Jan 21, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.24 | 0.90% | 2,620 |
| Jan 20, 2026 | 5.50 | 5.55 | 5.30 | 5.55 | 5.20 | 4.72% | 352 |
| Jan 19, 2026 | 5.45 | 5.50 | 5.30 | 5.30 | 4.96 | -1.85% | 2,439 |
| Jan 16, 2026 | 5.20 | 5.45 | 5.20 | 5.40 | 5.06 | 2.86% | 2,283 |
| Jan 15, 2026 | 5.40 | 5.40 | 5.20 | 5.25 | 4.92 | -3.67% | 2,355 |
| Jan 14, 2026 | 5.00 | 5.45 | 4.86 | 5.45 | 5.10 | 13.54% | 3,516 |
| Jan 13, 2026 | 4.90 | 4.96 | 4.72 | 4.80 | 4.49 | -3.61% | 2,452 |
| Jan 12, 2026 | 4.64 | 5.00 | 4.64 | 4.98 | 4.66 | -0.40% | 2,137 |
| Jan 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.68 | - | 16 |
| Jan 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.68 | 2.04% | 77 |
| Jan 7, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.59 | -2.00% | 851 |
| Jan 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.68 | - | 232 |
| Jan 2, 2026 | 5.00 | 5.00 | 4.86 | 5.00 | 4.68 | 0.40% | 555 |
| Dec 30, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.66 | - | 969 |
| Dec 29, 2025 | 4.92 | 4.98 | 4.92 | 4.98 | 4.66 | 0.81% | 2,737 |
| Dec 23, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.63 | 2.49% | 2 |
| Dec 22, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.51 | 0.42% | 3,872 |
| Dec 19, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.49 | -0.41% | 516 |
| Dec 18, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.51 | 0.42% | 56 |
| Dec 17, 2025 | 4.98 | 4.98 | 4.70 | 4.80 | 4.49 | -2.44% | 2,317 |
| Dec 16, 2025 | 4.98 | 4.98 | 4.84 | 4.92 | 4.61 | -0.40% | 33 |
| Dec 15, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.63 | 0.41% | 51 |
| Dec 12, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.61 | - | 148 |
| Dec 11, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.61 | - | 6 |
| Dec 10, 2025 | 4.92 | 4.92 | 4.86 | 4.92 | 4.61 | - | 17 |
| Dec 9, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.61 | 0.41% | 210 |
| Dec 8, 2025 | 4.90 | 4.90 | 4.82 | 4.90 | 4.59 | - | 166 |
| Dec 5, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.59 | - | 4 |
| Dec 4, 2025 | 4.92 | 4.92 | 4.84 | 4.90 | 4.59 | -0.41% | 240 |
| Dec 3, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.61 | - | 10 |
| Dec 2, 2025 | 4.90 | 4.92 | 4.84 | 4.92 | 4.61 | 0.41% | 1,056 |
| Dec 1, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.59 | 1.24% | 2 |
| Nov 28, 2025 | 4.92 | 4.92 | 4.84 | 4.84 | 4.53 | - | 2,765 |
| Nov 27, 2025 | 4.86 | 4.98 | 4.84 | 4.84 | 4.53 | -2.02% | 1,407 |