City Service SE (WSE:CTS)
Poland
· Delayed Price · Currency is PLN 5.90
+0.35 (6.31%)
Dec 5, 2025, 3:00 PM CET
City Service SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | - | 1,452 |
| Dec 3, 2025 | 5.20 | 5.55 | 5.20 | 5.55 | 5.55 | -6.72% | 1,452 |
| Dec 2, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1,265 |
| Dec 1, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 450 |
| Nov 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 150 |
| Nov 24, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 84 |
| Nov 6, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 32 |
| Oct 31, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 336 |
| Oct 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 1,532 |
| Oct 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 5.31% | 13 |
| Oct 17, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 2 |
| Oct 16, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 14 |
| Oct 13, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 273 |
| Oct 10, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 251 |
| Oct 8, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 0.90% | 777 |
| Oct 7, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | 1 |
| Oct 6, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.42% | 849 |
| Oct 2, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | 100 |
| Sep 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5.26% | 85 |
| Sep 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 261 |
| Sep 22, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | 86 |
| Sep 16, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 600 |
| Sep 5, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -2.61% | 729 |
| Aug 26, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 179 |
| Aug 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | 21 |
| Aug 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 6.19% | 52 |
| Aug 21, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.83% | 72 |
| Aug 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 8.11% | 1,158 |
| Aug 14, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 40 |
| Aug 13, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 400 |
| Aug 11, 2025 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -3.48% | 362 |
| Aug 4, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 275 |
| Aug 1, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 500 |
| Jul 31, 2025 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 4.42% | 60 |
| Jul 29, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 904 |
| Jul 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 487 |
| Jul 23, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | 10 |
| Jul 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.83% | 337 |
| Jul 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 150 |
| Jul 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 8.11% | 100 |
| Jul 10, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | 100 |
| Jul 9, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 400 |
| Jul 7, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 100 |
| Jul 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.04% | 330 |
| Jul 2, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 219 |
| Jul 1, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 1,320 |
| Jun 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 300 |
| Jun 27, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -8.96% | 1,140 |
| Jun 26, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -3.60% | 190 |
| Jun 25, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.21 | 1.46% | 1,084 |