CD Projekt S.A. (FRA:7CD0)
Germany · Delayed Price · Currency is EUR 13.40
+0.40 (3.08%)
Last updated: Jun 3, 2026, 4:09 PM CET
FRA:7CD0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | - |
| Jun 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.70% | 350 |
| Jun 1, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| May 29, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.88% | - |
| May 28, 2026 | 13.40 | 13.90 | 13.40 | 13.90 | 13.90 | -6.08% | 74 |
| May 27, 2026 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 0.68% | 34 |
| May 26, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| May 25, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| May 22, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| May 21, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| May 20, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.99% | - |
| May 19, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.72% | - |
| May 18, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| May 15, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| May 14, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| May 13, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| May 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| May 11, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.63% | - |
| May 8, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| May 7, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| May 6, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| May 5, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -3.82% | - |
| May 4, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Apr 30, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Apr 29, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Apr 28, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 27, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Apr 24, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.98% | - |
| Apr 23, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.70% | - |
| Apr 22, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Apr 21, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Apr 20, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.80% | - |
| Apr 17, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | - |
| Apr 16, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 4.03% | - |
| Apr 15, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 6.43% | - |
| Apr 14, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| Apr 13, 2026 | 13.90 | 14.40 | 13.90 | 14.40 | 14.40 | 2.86% | 17 |
| Apr 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Apr 9, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Apr 8, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.17% | - |
| Apr 7, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | - |
| Apr 2, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Apr 1, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | - |
| Mar 31, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Mar 30, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Mar 27, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Mar 26, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Mar 25, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.88% | - |
| Mar 24, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.80% | - |
| Mar 23, 2026 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | 5.93% | 4 |