Cyfrowy Polsat S.A. (WSE:CPS)
Poland
· Delayed Price · Currency is PLN 12.00
-0.08 (-0.62%)
Mar 6, 2026, 5:03 PM CET
Cyfrowy Polsat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12.01 | 12.12 | 11.88 | 12.08 | 12.08 | 0.54% | 748,138 |
| Mar 4, 2026 | 11.87 | 12.09 | 11.79 | 12.01 | 12.01 | 1.87% | 791,095 |
| Mar 3, 2026 | 12.29 | 12.30 | 11.79 | 11.79 | 11.79 | -4.46% | 1,365,374 |
| Mar 2, 2026 | 12.45 | 12.45 | 12.14 | 12.34 | 12.34 | -2.60% | 963,604 |
| Feb 27, 2026 | 12.75 | 12.81 | 12.59 | 12.67 | 12.67 | -0.63% | 693,579 |
| Feb 26, 2026 | 12.50 | 12.84 | 12.42 | 12.75 | 12.75 | 1.43% | 948,196 |
| Feb 25, 2026 | 12.60 | 12.67 | 12.41 | 12.57 | 12.57 | -0.24% | 391,782 |
| Feb 24, 2026 | 12.85 | 12.85 | 12.50 | 12.60 | 12.60 | -1.56% | 587,446 |
| Feb 23, 2026 | 12.51 | 12.82 | 12.51 | 12.80 | 12.80 | 2.40% | 850,078 |
| Feb 20, 2026 | 12.90 | 12.94 | 12.39 | 12.50 | 12.50 | -2.53% | 965,717 |
| Feb 19, 2026 | 13.24 | 13.24 | 12.82 | 12.83 | 12.83 | -2.84% | 698,692 |
| Feb 18, 2026 | 13.29 | 13.37 | 13.12 | 13.20 | 13.20 | -0.19% | 444,257 |
| Feb 17, 2026 | 12.98 | 13.37 | 12.96 | 13.23 | 13.23 | 1.50% | 977,603 |
| Feb 16, 2026 | 12.95 | 13.16 | 12.83 | 13.03 | 13.03 | 0.85% | 464,480 |
| Feb 13, 2026 | 13.00 | 13.00 | 12.76 | 12.92 | 12.92 | -0.84% | 767,531 |
| Feb 12, 2026 | 13.16 | 13.17 | 12.92 | 13.03 | 13.03 | -0.19% | 366,083 |
| Feb 11, 2026 | 13.07 | 13.21 | 12.98 | 13.06 | 13.06 | -0.42% | 559,788 |
| Feb 10, 2026 | 13.24 | 13.24 | 13.05 | 13.11 | 13.11 | -0.72% | 507,064 |
| Feb 9, 2026 | 13.02 | 13.21 | 12.90 | 13.21 | 13.21 | 1.93% | 794,591 |
| Feb 6, 2026 | 12.73 | 12.96 | 12.66 | 12.96 | 12.96 | 1.41% | 403,531 |
| Feb 5, 2026 | 13.01 | 13.11 | 12.70 | 12.78 | 12.78 | -2.48% | 821,025 |
| Feb 4, 2026 | 13.32 | 13.44 | 13.00 | 13.10 | 13.10 | -1.50% | 969,353 |
| Feb 3, 2026 | 13.47 | 13.55 | 13.28 | 13.30 | 13.30 | 0.15% | 1,008,057 |
| Feb 2, 2026 | 13.34 | 13.37 | 13.11 | 13.28 | 13.28 | -0.71% | 364,970 |
| Jan 30, 2026 | 13.00 | 13.53 | 13.00 | 13.38 | 13.38 | 2.41% | 1,080,667 |
| Jan 29, 2026 | 13.40 | 13.40 | 13.06 | 13.06 | 13.06 | -1.80% | 993,280 |
| Jan 28, 2026 | 12.85 | 13.35 | 12.85 | 13.30 | 13.30 | 3.10% | 663,598 |
| Jan 27, 2026 | 13.12 | 13.12 | 12.81 | 12.90 | 12.90 | -1.45% | 1,108,337 |
| Jan 26, 2026 | 13.31 | 13.40 | 13.09 | 13.09 | 13.09 | -2.13% | 755,786 |
| Jan 23, 2026 | 13.30 | 13.66 | 13.22 | 13.38 | 13.38 | 0.94% | 1,202,728 |
| Jan 22, 2026 | 13.20 | 13.41 | 13.10 | 13.25 | 13.25 | 1.07% | 1,041,102 |
| Jan 21, 2026 | 13.40 | 13.61 | 13.03 | 13.11 | 13.11 | -2.53% | 1,272,938 |
| Jan 20, 2026 | 13.42 | 13.59 | 13.25 | 13.45 | 13.45 | -1.82% | 1,327,352 |
| Jan 19, 2026 | 13.44 | 13.80 | 13.22 | 13.70 | 13.70 | 1.63% | 1,162,391 |
| Jan 16, 2026 | 13.41 | 13.58 | 13.34 | 13.48 | 13.48 | 0.97% | 731,119 |
| Jan 15, 2026 | 13.57 | 13.65 | 13.20 | 13.35 | 13.35 | -1.15% | 830,898 |
| Jan 14, 2026 | 13.68 | 13.71 | 13.40 | 13.51 | 13.51 | -0.99% | 1,470,349 |
| Jan 13, 2026 | 13.22 | 13.74 | 13.22 | 13.64 | 13.64 | 3.18% | 1,823,559 |
| Jan 12, 2026 | 13.29 | 13.37 | 13.15 | 13.22 | 13.22 | -0.04% | 1,518,718 |
| Jan 9, 2026 | 12.90 | 13.28 | 12.63 | 13.23 | 13.23 | 3.64% | 2,296,738 |
| Jan 8, 2026 | 13.10 | 13.16 | 12.76 | 12.76 | 12.76 | -2.48% | 1,945,929 |
| Jan 7, 2026 | 12.75 | 13.18 | 12.58 | 13.09 | 13.09 | 3.85% | 2,699,297 |
| Jan 5, 2026 | 13.00 | 13.00 | 12.40 | 12.60 | 12.60 | -1.72% | 2,446,930 |
| Jan 2, 2026 | 12.46 | 13.05 | 12.30 | 12.82 | 12.82 | 5.08% | 2,963,225 |
| Dec 30, 2025 | 12.43 | 12.48 | 12.13 | 12.20 | 12.20 | -1.25% | 1,525,943 |
| Dec 29, 2025 | 12.60 | 12.88 | 12.36 | 12.36 | 12.36 | 0.53% | 3,359,568 |
| Dec 23, 2025 | 11.20 | 12.45 | 11.05 | 12.29 | 12.29 | 10.42% | 5,906,827 |
| Dec 22, 2025 | 10.76 | 11.13 | 10.73 | 11.13 | 11.13 | 3.49% | 1,284,423 |
| Dec 19, 2025 | 10.79 | 10.85 | 10.72 | 10.76 | 10.76 | -0.37% | 3,429,844 |
| Dec 18, 2025 | 10.75 | 10.84 | 10.71 | 10.80 | 10.80 | 0.19% | 1,078,357 |
| Dec 17, 2025 | 10.92 | 10.94 | 10.74 | 10.78 | 10.78 | -1.24% | 1,244,904 |
| Dec 16, 2025 | 11.08 | 11.09 | 10.84 | 10.91 | 10.91 | -1.53% | 1,082,171 |
| Dec 15, 2025 | 11.23 | 11.34 | 10.95 | 11.08 | 11.08 | -0.72% | 1,366,407 |
| Dec 12, 2025 | 11.52 | 11.52 | 11.16 | 11.16 | 11.16 | -3.04% | 1,167,984 |
| Dec 11, 2025 | 11.16 | 11.54 | 11.02 | 11.51 | 11.51 | 3.46% | 1,216,583 |
| Dec 10, 2025 | 11.00 | 11.19 | 10.92 | 11.13 | 11.13 | 1.60% | 898,976 |
| Dec 9, 2025 | 10.95 | 11.01 | 10.81 | 10.95 | 10.95 | 0.18% | 1,315,702 |
| Dec 8, 2025 | 11.29 | 11.30 | 10.93 | 10.93 | 10.93 | -2.80% | 690,313 |
| Dec 5, 2025 | 11.00 | 11.28 | 10.92 | 11.25 | 11.25 | 2.23% | 964,932 |
| Dec 4, 2025 | 10.99 | 11.12 | 10.92 | 11.00 | 11.00 | 0.09% | 728,601 |
| Dec 3, 2025 | 11.02 | 11.14 | 10.94 | 10.99 | 10.99 | -0.54% | 1,071,567 |
| Dec 2, 2025 | 11.26 | 11.38 | 11.01 | 11.05 | 11.05 | -2.00% | 1,036,962 |
| Dec 1, 2025 | 11.47 | 11.59 | 11.20 | 11.28 | 11.28 | -1.27% | 1,165,714 |
| Nov 28, 2025 | 11.19 | 11.50 | 11.10 | 11.42 | 11.42 | 2.10% | 1,505,174 |
| Nov 27, 2025 | 11.10 | 11.20 | 10.92 | 11.19 | 11.19 | 0.95% | 1,742,401 |
| Nov 26, 2025 | 11.55 | 11.57 | 10.96 | 11.08 | 11.08 | -4.97% | 3,627,541 |
| Nov 25, 2025 | 11.48 | 11.70 | 11.45 | 11.66 | 11.66 | 0.87% | 843,477 |
| Nov 24, 2025 | 11.75 | 11.75 | 11.48 | 11.56 | 11.56 | -0.86% | 1,008,416 |
| Nov 21, 2025 | 11.65 | 11.76 | 11.46 | 11.66 | 11.66 | -0.04% | 1,745,265 |
| Nov 20, 2025 | 12.30 | 12.38 | 11.67 | 11.67 | 11.67 | -7.09% | 3,216,540 |
| Nov 19, 2025 | 12.41 | 12.59 | 12.30 | 12.56 | 12.56 | 1.62% | 516,810 |
| Nov 18, 2025 | 12.48 | 12.49 | 12.34 | 12.36 | 12.36 | -1.16% | 522,333 |
| Nov 17, 2025 | 12.73 | 12.74 | 12.46 | 12.50 | 12.50 | -1.54% | 481,773 |
| Nov 14, 2025 | 12.80 | 12.83 | 12.56 | 12.70 | 12.70 | -0.86% | 504,238 |
| Nov 13, 2025 | 12.94 | 12.95 | 12.75 | 12.81 | 12.81 | -0.62% | 460,131 |
| Nov 12, 2025 | 12.93 | 13.05 | 12.81 | 12.89 | 12.89 | 0.19% | 460,829 |
| Nov 10, 2025 | 12.90 | 12.98 | 12.80 | 12.86 | 12.86 | 0.86% | 467,336 |
| Nov 7, 2025 | 12.83 | 12.93 | 12.69 | 12.75 | 12.75 | -0.58% | 564,812 |
| Nov 6, 2025 | 12.89 | 13.03 | 12.81 | 12.83 | 12.83 | -0.04% | 618,479 |
| Nov 5, 2025 | 12.69 | 12.89 | 12.63 | 12.83 | 12.83 | 0.16% | 465,456 |
| Nov 4, 2025 | 13.10 | 13.10 | 12.76 | 12.81 | 12.81 | -1.99% | 1,083,624 |
| Nov 3, 2025 | 13.31 | 13.39 | 13.07 | 13.07 | 13.07 | -1.43% | 620,455 |
| Oct 31, 2025 | 13.39 | 13.47 | 13.15 | 13.26 | 13.26 | 0.53% | 808,069 |
| Oct 30, 2025 | 13.81 | 13.81 | 13.03 | 13.19 | 13.19 | -3.83% | 2,558,639 |
| Oct 29, 2025 | 13.70 | 13.80 | 13.61 | 13.72 | 13.72 | 0.11% | 383,168 |
| Oct 28, 2025 | 13.70 | 13.79 | 13.57 | 13.70 | 13.70 | 0.07% | 684,488 |
| Oct 27, 2025 | 13.71 | 13.80 | 13.60 | 13.69 | 13.69 | 0.44% | 426,825 |
| Oct 24, 2025 | 13.90 | 13.98 | 13.60 | 13.63 | 13.63 | -1.87% | 1,045,477 |
| Oct 23, 2025 | 14.20 | 14.20 | 13.87 | 13.89 | 13.89 | -1.84% | 530,066 |
| Oct 22, 2025 | 14.15 | 14.19 | 13.96 | 14.15 | 14.15 | 0.53% | 405,756 |
| Oct 21, 2025 | 14.40 | 14.40 | 14.03 | 14.08 | 14.08 | -1.57% | 546,010 |
| Oct 20, 2025 | 14.30 | 14.44 | 14.16 | 14.30 | 14.30 | 1.06% | 348,975 |
| Oct 17, 2025 | 14.17 | 14.24 | 14.04 | 14.15 | 14.15 | -0.25% | 359,309 |
| Oct 16, 2025 | 14.32 | 14.40 | 14.11 | 14.19 | 14.19 | -0.94% | 533,803 |
| Oct 15, 2025 | 13.97 | 14.32 | 13.84 | 14.32 | 14.32 | 3.02% | 470,056 |
| Oct 14, 2025 | 14.44 | 14.44 | 13.75 | 13.90 | 13.90 | -3.84% | 971,949 |
| Oct 13, 2025 | 14.59 | 14.61 | 14.25 | 14.46 | 14.46 | -1.20% | 526,169 |
| Oct 10, 2025 | 14.82 | 14.84 | 14.60 | 14.63 | 14.63 | -0.88% | 465,953 |
| Oct 9, 2025 | 14.90 | 15.05 | 14.64 | 14.76 | 14.76 | -0.40% | 684,434 |
| Oct 8, 2025 | 14.73 | 14.93 | 14.73 | 14.82 | 14.82 | 0.65% | 489,703 |