CFI Holding S.A. (WSE:CFI)
Poland
· Delayed Price · Currency is PLN 0.1550
-0.0030 (-1.90%)
At close: Dec 5, 2025
CFI Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.90% | 11,535 |
| Dec 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 7,425 |
| Dec 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.64% | 6,040 |
| Dec 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.61% | 162 |
| Nov 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.50% | 9,838 |
| Nov 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 51,500 |
| Nov 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 8,040 |
| Nov 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 36,251 |
| Nov 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 10,000 |
| Nov 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 18,955 |
| Nov 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 45 |
| Nov 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 14,399 |
| Nov 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,056 |
| Nov 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.19% | 32,855 |
| Nov 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 12,000 |
| Nov 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 1,076 |
| Nov 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 8,000 |
| Nov 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 5,900 |
| Nov 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.33% | 20,300 |
| Oct 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.24% | 42,522 |
| Oct 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.79% | 12,000 |
| Oct 28, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.59% | 11,500 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.05% | 10,000 |
| Oct 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.96% | 1,000 |
| Oct 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.97% | 5,000 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.42% | 7,000 |
| Oct 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.79% | 25,222 |
| Oct 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3,878 |
| Oct 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.35% | 5,100 |
| Oct 16, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.42% | 7,026 |
| Oct 15, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.79% | 10,500 |
| Oct 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.82% | 1,000 |
| Oct 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.85% | 14,069 |
| Oct 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 200 |
| Oct 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.42% | 5,100 |
| Oct 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.48% | 500 |
| Oct 6, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.29% | 16,403 |
| Oct 1, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,430 |
| Sep 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.94% | 985 |
| Sep 29, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.71% | 460 |
| Sep 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,000 |
| Sep 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 16,194 |
| Sep 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 8.28% | 79,315 |
| Sep 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.68% | 9,150 |
| Sep 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 7,800 |
| Sep 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 500 |
| Sep 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.16% | 22,624 |
| Sep 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 53,202 |
| Sep 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.73% | 41,218 |
| Sep 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 17,327 |