Cyfrowy Polsat S.A. (WSE:CPS)
Poland
· Delayed Price · Currency is PLN 11.25
+0.24 (2.23%)
At close: Dec 5, 2025
Cyfrowy Polsat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 14.94 | 14.95 | 14.56 | 14.73 | 14.73 | -0.41% | 985,525 |
| Oct 6, 2025 | 14.97 | 15.24 | 14.75 | 14.79 | 14.79 | -0.90% | 583,706 |
| Oct 3, 2025 | 15.18 | 15.30 | 14.86 | 14.92 | 14.92 | -1.71% | 668,965 |
| Oct 2, 2025 | 14.14 | 15.18 | 14.10 | 15.18 | 15.18 | 8.43% | 1,978,565 |
| Oct 1, 2025 | 14.00 | 14.10 | 13.76 | 14.00 | 14.00 | 0.57% | 657,695 |
| Sep 30, 2025 | 13.73 | 13.98 | 13.67 | 13.92 | 13.92 | 1.42% | 461,025 |
| Sep 29, 2025 | 13.80 | 13.89 | 13.56 | 13.73 | 13.73 | -0.33% | 482,772 |
| Sep 26, 2025 | 13.70 | 13.79 | 13.50 | 13.77 | 13.77 | 1.10% | 572,423 |
| Sep 25, 2025 | 13.60 | 13.68 | 13.46 | 13.62 | 13.62 | 0.63% | 545,680 |
| Sep 24, 2025 | 13.60 | 13.67 | 13.43 | 13.54 | 13.54 | -0.48% | 566,282 |
| Sep 23, 2025 | 13.40 | 13.70 | 13.40 | 13.60 | 13.60 | 1.04% | 585,555 |
| Sep 22, 2025 | 13.60 | 13.63 | 13.36 | 13.46 | 13.46 | -1.03% | 534,087 |
| Sep 19, 2025 | 13.61 | 13.70 | 13.50 | 13.60 | 13.60 | -0.04% | 921,958 |
| Sep 18, 2025 | 13.85 | 14.03 | 13.59 | 13.61 | 13.61 | -1.77% | 744,738 |
| Sep 17, 2025 | 13.70 | 13.85 | 13.42 | 13.85 | 13.85 | 1.84% | 1,116,995 |
| Sep 16, 2025 | 14.21 | 14.28 | 13.56 | 13.60 | 13.60 | -2.86% | 1,022,128 |
| Sep 15, 2025 | 14.00 | 14.25 | 14.00 | 14.00 | 14.00 | - | 307,422 |
| Sep 12, 2025 | 14.02 | 14.21 | 14.00 | 14.00 | 14.00 | - | 610,140 |
| Sep 11, 2025 | 13.80 | 14.09 | 13.72 | 14.00 | 14.00 | 1.49% | 729,827 |
| Sep 10, 2025 | 13.95 | 13.97 | 13.66 | 13.80 | 13.80 | -1.36% | 822,255 |
| Sep 9, 2025 | 14.22 | 14.25 | 13.92 | 13.99 | 13.99 | -1.65% | 740,568 |
| Sep 8, 2025 | 14.25 | 14.28 | 14.11 | 14.22 | 14.22 | 0.25% | 359,979 |
| Sep 5, 2025 | 14.20 | 14.32 | 14.12 | 14.19 | 14.19 | -0.07% | 376,423 |
| Sep 4, 2025 | 14.13 | 14.26 | 14.11 | 14.20 | 14.20 | 0.25% | 341,702 |
| Sep 3, 2025 | 14.14 | 14.37 | 14.12 | 14.16 | 14.16 | -0.28% | 399,800 |
| Sep 2, 2025 | 14.18 | 14.30 | 13.93 | 14.20 | 14.20 | 0.18% | 502,071 |
| Sep 1, 2025 | 14.29 | 14.52 | 14.16 | 14.18 | 14.18 | -0.87% | 359,268 |
| Aug 29, 2025 | 14.50 | 14.50 | 14.23 | 14.30 | 14.30 | -1.07% | 1,113,401 |
| Aug 28, 2025 | 14.69 | 14.76 | 14.46 | 14.46 | 14.46 | -1.47% | 444,088 |
| Aug 27, 2025 | 14.82 | 15.00 | 14.60 | 14.67 | 14.67 | -0.95% | 461,184 |
| Aug 26, 2025 | 14.89 | 15.02 | 14.81 | 14.81 | 14.81 | -0.13% | 639,054 |
| Aug 25, 2025 | 14.93 | 14.97 | 14.78 | 14.83 | 14.83 | -1.03% | 460,948 |
| Aug 22, 2025 | 15.22 | 15.37 | 14.94 | 14.99 | 14.99 | -2.06% | 554,740 |
| Aug 21, 2025 | 14.99 | 15.40 | 14.64 | 15.30 | 15.30 | 2.00% | 844,158 |
| Aug 20, 2025 | 15.19 | 15.19 | 14.81 | 15.00 | 15.00 | -0.50% | 497,992 |
| Aug 19, 2025 | 14.86 | 15.25 | 14.79 | 15.08 | 15.08 | 1.93% | 1,130,939 |
| Aug 18, 2025 | 14.61 | 14.82 | 14.48 | 14.79 | 14.79 | 1.44% | 581,594 |
| Aug 14, 2025 | 14.73 | 14.74 | 14.55 | 14.58 | 14.58 | -0.85% | 539,960 |
| Aug 13, 2025 | 14.66 | 14.81 | 14.53 | 14.71 | 14.71 | 0.51% | 718,665 |
| Aug 12, 2025 | 14.52 | 14.63 | 14.51 | 14.63 | 14.63 | 0.79% | 575,674 |
| Aug 11, 2025 | 14.67 | 14.74 | 14.46 | 14.52 | 14.52 | -0.99% | 873,127 |
| Aug 8, 2025 | 14.71 | 14.73 | 14.60 | 14.66 | 14.66 | -0.34% | 762,929 |
| Aug 7, 2025 | 14.71 | 15.02 | 14.48 | 14.71 | 14.71 | 0.38% | 1,234,297 |
| Aug 6, 2025 | 14.70 | 14.75 | 14.53 | 14.66 | 14.66 | -0.37% | 673,244 |
| Aug 5, 2025 | 14.93 | 14.93 | 14.53 | 14.71 | 14.71 | -1.08% | 769,025 |
| Aug 4, 2025 | 14.67 | 14.90 | 14.42 | 14.87 | 14.87 | 1.36% | 711,892 |
| Aug 1, 2025 | 15.00 | 15.05 | 14.65 | 14.67 | 14.67 | -2.82% | 713,920 |
| Jul 31, 2025 | 15.14 | 15.19 | 15.00 | 15.10 | 15.10 | -0.20% | 789,416 |
| Jul 30, 2025 | 15.29 | 15.30 | 15.00 | 15.13 | 15.13 | -1.14% | 953,030 |
| Jul 29, 2025 | 15.10 | 15.46 | 14.94 | 15.30 | 15.30 | 1.29% | 908,542 |
| Jul 28, 2025 | 15.60 | 15.64 | 15.11 | 15.11 | 15.11 | -3.17% | 1,200,895 |
| Jul 25, 2025 | 15.86 | 15.88 | 15.52 | 15.60 | 15.60 | -1.64% | 655,680 |
| Jul 24, 2025 | 16.03 | 16.12 | 15.81 | 15.86 | 15.86 | -0.56% | 397,019 |
| Jul 23, 2025 | 16.09 | 16.41 | 15.38 | 15.95 | 15.95 | -1.33% | 1,067,979 |
| Jul 22, 2025 | 16.70 | 16.70 | 16.12 | 16.17 | 16.17 | -2.80% | 1,220,171 |
| Jul 21, 2025 | 16.80 | 16.93 | 16.61 | 16.63 | 16.63 | -1.01% | 304,999 |
| Jul 18, 2025 | 16.62 | 16.84 | 16.54 | 16.80 | 16.80 | 1.20% | 746,773 |
| Jul 17, 2025 | 16.41 | 16.67 | 16.19 | 16.60 | 16.60 | 1.03% | 489,421 |