CDA S.A. (WSE:CDA)
Poland · Delayed Price · Currency is PLN 17.95
-0.15 (-0.83%)
Inactive · Last trade price on Oct 30, 2025
CDA S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 18.00 | 18.45 | 17.60 | 17.95 | 17.95 | -0.83% | 2,311 |
| Oct 29, 2025 | 19.15 | 19.15 | 18.10 | 18.10 | 18.10 | -3.98% | 1,313 |
| Oct 28, 2025 | 19.00 | 19.10 | 18.75 | 18.85 | 18.85 | 1.07% | 305 |
| Oct 27, 2025 | 18.40 | 19.35 | 18.35 | 18.65 | 18.65 | 1.08% | 332 |
| Oct 24, 2025 | 19.65 | 19.65 | 18.30 | 18.45 | 18.45 | -5.63% | 1,797 |
| Oct 23, 2025 | 20.90 | 20.90 | 19.55 | 19.55 | 19.55 | -0.26% | 1,097 |
| Oct 22, 2025 | 21.00 | 21.10 | 19.50 | 19.60 | 19.60 | -3.45% | 413 |
| Oct 21, 2025 | 20.10 | 20.30 | 20.10 | 20.30 | 20.30 | 2.01% | 10 |
| Oct 20, 2025 | 19.70 | 20.70 | 19.20 | 19.90 | 19.90 | -3.86% | 1,043 |
| Oct 17, 2025 | 20.90 | 21.00 | 19.70 | 20.70 | 20.70 | -0.96% | 474 |
| Oct 16, 2025 | 20.00 | 20.90 | 20.00 | 20.90 | 20.90 | 1.95% | 101 |
| Oct 15, 2025 | 20.30 | 20.50 | 19.85 | 20.50 | 20.50 | 1.49% | 367 |
| Oct 14, 2025 | 19.75 | 20.30 | 19.70 | 20.20 | 20.20 | - | 47 |
| Oct 13, 2025 | 20.20 | 20.20 | 19.80 | 20.20 | 20.20 | 1.51% | 7 |
| Oct 10, 2025 | 19.65 | 21.00 | 19.50 | 19.90 | 19.90 | -0.50% | 742 |
| Oct 9, 2025 | 19.20 | 20.00 | 19.20 | 20.00 | 20.00 | 3.36% | 290 |
| Oct 8, 2025 | 19.50 | 19.50 | 18.80 | 19.35 | 19.35 | -1.28% | 94 |
| Oct 7, 2025 | 19.10 | 19.60 | 18.80 | 19.60 | 19.60 | 1.03% | 283 |
| Oct 6, 2025 | 18.95 | 19.40 | 18.80 | 19.40 | 19.40 | 2.11% | 16 |
| Oct 3, 2025 | 18.80 | 21.60 | 18.25 | 19.00 | 19.00 | -3.31% | 2,990 |
| Oct 2, 2025 | 19.00 | 20.30 | 18.55 | 19.65 | 19.65 | 3.42% | 490 |
| Oct 1, 2025 | 19.45 | 19.50 | 18.50 | 19.00 | 19.00 | -2.31% | 728 |
| Sep 30, 2025 | 19.50 | 19.50 | 19.00 | 19.45 | 19.45 | -0.26% | 8 |
| Sep 29, 2025 | 19.50 | 19.50 | 19.00 | 19.50 | 19.50 | - | 161 |
| Sep 26, 2025 | 19.80 | 20.00 | 18.40 | 19.50 | 19.50 | -4.41% | 1,336 |
| Sep 25, 2025 | 20.00 | 20.40 | 19.50 | 20.40 | 20.40 | - | 287 |
| Sep 24, 2025 | 20.40 | 20.50 | 19.90 | 20.40 | 20.40 | -1.45% | 35 |
| Sep 23, 2025 | 20.40 | 20.90 | 19.95 | 20.70 | 20.70 | 0.98% | 130 |
| Sep 22, 2025 | 21.00 | 21.00 | 20.00 | 20.50 | 20.50 | -2.38% | 51 |
| Sep 19, 2025 | 20.70 | 21.00 | 20.00 | 21.00 | 21.00 | 1.94% | 64 |
| Sep 18, 2025 | 19.75 | 20.60 | 19.75 | 20.60 | 20.60 | 4.04% | 455 |
| Sep 17, 2025 | 19.95 | 19.95 | 19.60 | 19.80 | 19.80 | 0.76% | 17 |
| Sep 16, 2025 | 19.45 | 20.50 | 19.30 | 19.65 | 19.65 | 0.77% | 487 |
| 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 |