CDA S.A. (WSE:CDA)
Poland · Delayed Price · Currency is PLN 19.50
-0.90 (-4.41%)
At close: Sep 15, 2025
CDA S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 20.40 | 21.00 | 19.50 | 19.50 | 19.50 | -4.41% | 981 |
| Sep 12, 2025 | 20.40 | 21.30 | 20.30 | 20.40 | 20.40 | -4.23% | 45 |
| Sep 11, 2025 | 21.00 | 21.30 | 20.00 | 21.30 | 21.30 | 2.40% | 382 |
| Sep 10, 2025 | 21.00 | 21.00 | 20.10 | 20.80 | 20.80 | -0.48% | 81 |
| Sep 9, 2025 | 20.70 | 20.90 | 20.00 | 20.90 | 20.90 | 0.48% | 257 |
| Sep 8, 2025 | 21.40 | 21.40 | 18.75 | 20.80 | 20.80 | 0.97% | 1,202 |
| Sep 5, 2025 | 21.40 | 21.40 | 20.60 | 20.60 | 20.60 | -2.37% | 35 |
| Sep 4, 2025 | 21.00 | 21.20 | 20.60 | 21.10 | 21.10 | -0.47% | 176 |
| Sep 3, 2025 | 20.30 | 21.80 | 20.10 | 21.20 | 21.20 | 4.95% | 605 |
| Sep 2, 2025 | 20.20 | 20.30 | 20.20 | 20.20 | 20.20 | -1.46% | 35 |
| Sep 1, 2025 | 20.50 | 20.50 | 19.80 | 20.50 | 20.50 | - | 383 |
| Aug 29, 2025 | 21.90 | 21.90 | 19.15 | 20.50 | 20.50 | -4.21% | 863 |
| Aug 28, 2025 | 21.40 | 21.80 | 21.40 | 21.40 | 21.40 | -1.83% | 93 |
| Aug 27, 2025 | 21.40 | 21.90 | 21.40 | 21.80 | 21.80 | 1.87% | 501 |
| Aug 26, 2025 | 21.20 | 21.90 | 21.20 | 21.40 | 21.40 | - | 505 |
| Aug 25, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 1.42% | 15 |
| Aug 22, 2025 | 21.10 | 21.30 | 21.10 | 21.10 | 21.10 | -1.40% | 313 |
| Aug 21, 2025 | 21.10 | 21.60 | 21.10 | 21.40 | 21.40 | 0.94% | 207 |
| Aug 20, 2025 | 20.60 | 21.20 | 20.60 | 21.20 | 21.20 | 3.92% | 188 |
| Aug 19, 2025 | 21.00 | 21.60 | 20.40 | 20.40 | 20.40 | -1.92% | 447 |
| Aug 18, 2025 | 21.00 | 22.00 | 20.80 | 20.80 | 20.80 | -2.80% | 677 |
| Aug 14, 2025 | 20.60 | 21.40 | 20.50 | 21.40 | 21.40 | 3.88% | 183 |
| Aug 13, 2025 | 20.60 | 20.80 | 20.30 | 20.60 | 20.60 | 0.49% | 263 |
| Aug 12, 2025 | 20.50 | 21.00 | 20.50 | 20.50 | 20.50 | -1.44% | 149 |
| Aug 11, 2025 | 20.40 | 20.80 | 20.10 | 20.80 | 20.80 | 1.46% | 295 |
| Aug 8, 2025 | 20.50 | 20.60 | 20.20 | 20.50 | 20.50 | - | 533 |
| Aug 7, 2025 | 21.00 | 21.60 | 20.50 | 20.50 | 20.50 | -2.38% | 304 |
| Aug 6, 2025 | 20.50 | 21.00 | 19.65 | 21.00 | 21.00 | 2.44% | 1,204 |
| Aug 5, 2025 | 20.60 | 20.80 | 20.50 | 20.50 | 20.50 | -1.44% | 215 |
| Aug 4, 2025 | 21.10 | 21.10 | 20.50 | 20.80 | 20.80 | -1.42% | 2,256 |
| Aug 1, 2025 | 21.00 | 21.30 | 21.00 | 21.10 | 21.10 | 0.48% | 65 |
| Jul 31, 2025 | 21.50 | 21.50 | 20.50 | 21.00 | 21.00 | -1.87% | 1,972 |
| Jul 30, 2025 | 21.60 | 22.30 | 21.40 | 21.40 | 21.40 | - | 462 |
| Jul 29, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% | 242 |
| Jul 28, 2025 | 21.50 | 21.90 | 21.40 | 21.50 | 21.50 | - | 74 |
| Jul 25, 2025 | 21.40 | 22.00 | 21.40 | 21.50 | 21.50 | 0.47% | 286 |
| Jul 24, 2025 | 21.80 | 22.10 | 21.40 | 21.40 | 21.40 | -1.83% | 168 |
| Jul 23, 2025 | 21.70 | 21.80 | 21.40 | 21.80 | 21.80 | 0.93% | 298 |
| Jul 22, 2025 | 21.60 | 21.70 | 21.60 | 21.60 | 21.60 | 1.89% | 268 |
| Jul 21, 2025 | 20.90 | 21.30 | 20.80 | 21.20 | 21.20 | 1.92% | 210 |
| Jul 18, 2025 | 20.20 | 21.20 | 20.20 | 20.80 | 20.80 | 2.46% | 1,180 |
| Jul 17, 2025 | 19.40 | 20.50 | 19.40 | 20.30 | 20.30 | 6.56% | 527 |
| Jul 16, 2025 | 18.95 | 19.40 | 18.60 | 19.05 | 19.05 | 0.26% | 1,249 |
| Jul 15, 2025 | 20.30 | 20.30 | 18.00 | 19.00 | 19.00 | -7.32% | 3,833 |
| Jul 14, 2025 | 21.50 | 21.80 | 20.10 | 20.50 | 20.50 | -2.84% | 769 |
| Jul 11, 2025 | 22.20 | 22.40 | 21.00 | 21.10 | 21.10 | -5.38% | 1,084 |
| Jul 10, 2025 | 22.20 | 22.30 | 21.70 | 22.30 | 22.30 | - | 202 |
| Jul 9, 2025 | 22.10 | 22.30 | 22.00 | 22.30 | 22.30 | 0.45% | 543 |
| Jul 8, 2025 | 22.10 | 22.20 | 22.10 | 22.20 | 22.20 | 0.45% | 45 |
| Jul 7, 2025 | 22.00 | 22.30 | 22.00 | 22.10 | 22.10 | -0.90% | 242 |