CD Projekt S.A. (FRA:7CD)
Germany · Delayed Price · Currency is EUR 60.10
+0.04 (0.07%)
Dec 1, 2025, 11:01 AM CET
CD Projekt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 60.02 | 61.54 | 60.02 | 60.10 | - | 0.07% | 12 |
| Nov 28, 2025 | 58.58 | 60.40 | 58.58 | 60.06 | 60.06 | 0.54% | 1,428 |
| Nov 27, 2025 | 59.94 | 60.00 | 57.20 | 59.74 | 59.74 | 1.53% | 662 |
| Nov 26, 2025 | 54.72 | 58.84 | 54.72 | 58.84 | 58.84 | 5.45% | 165 |
| Nov 25, 2025 | 53.84 | 55.80 | 53.84 | 55.80 | 55.80 | 1.45% | 103 |
| Nov 24, 2025 | 54.36 | 55.00 | 53.32 | 55.00 | 55.00 | 2.08% | 477 |
| Nov 21, 2025 | 53.00 | 53.88 | 52.94 | 53.88 | 53.88 | -1.32% | 93 |
| Nov 20, 2025 | 53.96 | 54.60 | 53.66 | 54.60 | 54.60 | 1.49% | 747 |
| Nov 19, 2025 | 54.62 | 54.68 | 53.80 | 53.80 | 53.80 | 0.07% | 93 |
| Nov 18, 2025 | 53.02 | 53.90 | 53.00 | 53.76 | 53.76 | -0.04% | 352 |
| Nov 17, 2025 | 54.74 | 55.54 | 53.78 | 53.78 | 53.78 | -2.92% | 405 |
| Nov 14, 2025 | 56.00 | 56.00 | 55.00 | 55.40 | 55.40 | - | 2,721 |
| Nov 13, 2025 | 56.48 | 57.20 | 55.40 | 55.40 | 55.40 | -3.65% | 575 |
| Nov 12, 2025 | 57.90 | 57.90 | 57.50 | 57.50 | 57.50 | 1.70% | 2,707 |
| Nov 11, 2025 | 57.60 | 58.80 | 56.54 | 56.54 | 56.54 | -1.70% | 3,449 |
| Nov 10, 2025 | 57.98 | 58.12 | 57.44 | 57.52 | 57.52 | 1.30% | 269 |
| Nov 7, 2025 | 58.10 | 58.14 | 56.68 | 56.78 | 56.78 | -2.77% | 123 |
| Nov 6, 2025 | 58.10 | 59.74 | 58.10 | 58.40 | 58.40 | -1.15% | 141 |
| Nov 5, 2025 | 58.36 | 59.08 | 58.36 | 59.08 | 59.08 | -0.67% | 208 |
| Nov 4, 2025 | 59.40 | 59.48 | 58.84 | 59.48 | 59.48 | -1.16% | 335 |
| Nov 3, 2025 | 60.30 | 60.60 | 59.42 | 60.18 | 60.18 | 1.07% | 586 |
| Oct 31, 2025 | 59.66 | 60.86 | 59.54 | 59.54 | 59.54 | -1.29% | 210 |
| Oct 30, 2025 | 59.50 | 60.92 | 59.50 | 60.32 | 60.32 | -1.08% | 1,109 |
| Oct 29, 2025 | 60.24 | 61.34 | 60.24 | 60.98 | 60.98 | -0.07% | 2,848 |
| Oct 28, 2025 | 60.84 | 61.92 | 60.76 | 61.02 | 61.02 | 0.33% | 274 |
| Oct 27, 2025 | 60.18 | 60.82 | 59.80 | 60.82 | 60.82 | -1.33% | 370 |
| Oct 24, 2025 | 60.16 | 62.08 | 60.16 | 61.64 | 61.64 | 0.92% | 98 |
| Oct 23, 2025 | 62.54 | 62.54 | 61.08 | 61.08 | 61.08 | -1.77% | 305 |
| Oct 22, 2025 | 60.00 | 62.18 | 60.00 | 62.18 | 62.18 | 2.64% | 1,306 |
| Oct 21, 2025 | 58.46 | 61.40 | 58.40 | 60.58 | 60.58 | -0.03% | 610 |
| Oct 20, 2025 | 60.32 | 60.60 | 60.32 | 60.60 | 60.60 | 0.43% | 241 |
| Oct 17, 2025 | 60.00 | 60.64 | 57.98 | 60.34 | 60.34 | 0.60% | 1,011 |
| Oct 16, 2025 | 57.50 | 60.00 | 57.50 | 59.98 | 59.98 | 1.11% | 265 |
| Oct 15, 2025 | 58.50 | 59.32 | 58.46 | 59.32 | 59.32 | 0.20% | 537 |
| Oct 14, 2025 | 59.02 | 59.38 | 57.70 | 59.20 | 59.20 | -1.30% | 1,807 |
| Oct 13, 2025 | 60.46 | 60.94 | 59.44 | 59.98 | 59.98 | -1.35% | 1,588 |
| Oct 10, 2025 | 63.64 | 63.64 | 60.50 | 60.80 | 60.80 | -4.73% | 1,096 |
| Oct 9, 2025 | 64.20 | 66.98 | 63.82 | 63.82 | 63.82 | -1.69% | 3,256 |
| Oct 8, 2025 | 63.36 | 65.94 | 63.36 | 64.92 | 64.92 | 1.56% | 1,276 |
| Oct 7, 2025 | 63.56 | 64.92 | 63.14 | 63.92 | 63.92 | -1.08% | 2,295 |
| Oct 6, 2025 | 64.48 | 64.76 | 64.12 | 64.62 | 64.62 | 1.25% | 775 |
| Oct 3, 2025 | 62.60 | 64.00 | 62.20 | 63.82 | 63.82 | -0.59% | 415 |
| Oct 2, 2025 | 64.00 | 64.20 | 63.18 | 64.20 | 64.20 | -0.65% | 443 |
| Oct 1, 2025 | 62.34 | 64.88 | 62.34 | 64.62 | 64.62 | 0.53% | 1,453 |
| Sep 30, 2025 | 61.08 | 64.28 | 61.08 | 64.28 | 64.28 | 3.51% | 2,580 |
| Sep 29, 2025 | 59.60 | 62.98 | 59.60 | 62.10 | 62.10 | 4.02% | 4,720 |
| Sep 26, 2025 | 58.88 | 60.02 | 58.72 | 59.70 | 59.70 | 1.19% | 429 |
| Sep 25, 2025 | 60.04 | 60.04 | 58.94 | 59.00 | 59.00 | -0.87% | 534 |
| Sep 24, 2025 | 59.24 | 59.86 | 59.22 | 59.52 | 59.52 | -0.80% | 409 |
| Sep 23, 2025 | 60.50 | 60.80 | 60.00 | 60.00 | 60.00 | -0.92% | 228 |