CDRL S.A. (WSE:CDL)
Poland · Delayed Price · Currency is PLN 7.75
+0.15 (1.97%)
Jan 29, 2026, 9:00 AM CET
CDRL S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 7.80 | 7.80 | 7.55 | 7.60 | 7.60 | 0.66% | 459 |
| Jan 27, 2026 | 7.85 | 8.05 | 7.55 | 7.55 | 7.55 | -3.21% | 68 |
| Jan 26, 2026 | 7.85 | 7.85 | 7.70 | 7.80 | 7.80 | - | 13,624 |
| Jan 23, 2026 | 7.85 | 7.85 | 7.55 | 7.80 | 7.80 | - | 669 |
| Jan 22, 2026 | 7.65 | 7.85 | 7.50 | 7.80 | 7.80 | 1.30% | 2,260 |
| Jan 21, 2026 | 7.70 | 7.80 | 7.65 | 7.70 | 7.70 | - | 503 |
| Jan 20, 2026 | 7.95 | 8.10 | 7.70 | 7.70 | 7.70 | -1.91% | 5,083 |
| Jan 19, 2026 | 8.00 | 8.00 | 7.60 | 7.85 | 7.85 | -1.88% | 3,796 |
| Jan 16, 2026 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | - | 2,245 |
| Jan 15, 2026 | 8.30 | 8.30 | 7.80 | 8.00 | 8.00 | -0.62% | 1,948 |
| Jan 14, 2026 | 8.30 | 8.40 | 8.05 | 8.05 | 8.05 | -1.83% | 780 |
| Jan 13, 2026 | 8.40 | 8.40 | 8.15 | 8.20 | 8.20 | -1.20% | 3,803 |
| Jan 12, 2026 | 8.60 | 8.70 | 8.20 | 8.30 | 8.30 | -3.49% | 1,611 |
| Jan 9, 2026 | 8.70 | 8.70 | 8.45 | 8.60 | 8.60 | 0.58% | 516 |
| Jan 8, 2026 | 8.70 | 8.70 | 8.30 | 8.55 | 8.55 | 3.01% | 1,035 |
| Jan 7, 2026 | 8.70 | 8.70 | 8.30 | 8.30 | 8.30 | -1.78% | 17 |
| Jan 5, 2026 | 8.50 | 8.80 | 8.45 | 8.45 | 8.45 | -3.43% | 235 |
| Jan 2, 2026 | 8.60 | 8.85 | 7.75 | 8.75 | 8.75 | 1.74% | 1,021 |
| Dec 30, 2025 | 8.15 | 8.60 | 8.15 | 8.60 | 8.60 | 5.52% | 1,102 |
| Dec 29, 2025 | 8.50 | 8.50 | 8.15 | 8.15 | 8.15 | -1.21% | 414 |
| Dec 23, 2025 | 8.25 | 9.10 | 8.15 | 8.25 | 8.25 | -5.71% | 8,699 |
| Dec 22, 2025 | 9.40 | 9.40 | 8.75 | 8.75 | 8.75 | -6.91% | 2,651 |
| Dec 19, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | 9 |
| Dec 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 3.33% | 116 |
| Dec 17, 2025 | 9.40 | 9.40 | 9.00 | 9.00 | 9.00 | -5.26% | 287 |
| Dec 16, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | 41 |
| Dec 15, 2025 | 9.50 | 9.50 | 9.35 | 9.45 | 9.45 | -0.53% | 1,031 |
| Dec 12, 2025 | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | - | 1,053 |
| Dec 11, 2025 | 9.55 | 10.00 | 9.50 | 9.50 | 9.50 | -0.52% | 469 |
| Dec 10, 2025 | 10.00 | 10.00 | 9.55 | 9.55 | 9.55 | -4.02% | 95 |
| Dec 9, 2025 | 9.55 | 10.00 | 9.55 | 9.95 | 9.95 | 4.19% | 59 |
| Dec 8, 2025 | 9.95 | 10.20 | 9.55 | 9.55 | 9.55 | 0.53% | 25 |
| Dec 5, 2025 | 9.75 | 10.20 | 9.50 | 9.50 | 9.50 | -2.06% | 771 |
| Dec 4, 2025 | 9.35 | 9.70 | 9.35 | 9.70 | 9.70 | 3.74% | 9 |
| Dec 3, 2025 | 9.70 | 10.20 | 9.35 | 9.35 | 9.35 | -3.61% | 61 |
| Dec 2, 2025 | 9.35 | 9.70 | 9.35 | 9.70 | 9.70 | -4.90% | 397 |
| Dec 1, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 4.62% | 9 |
| Nov 28, 2025 | 10.00 | 10.00 | 9.75 | 9.75 | 9.75 | - | 18 |
| Nov 27, 2025 | 10.00 | 10.00 | 9.75 | 9.75 | 9.75 | -2.50% | 26 |
| Nov 26, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5.26% | 9 |
| Nov 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | 9 |
| Nov 24, 2025 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | - | 231 |
| Nov 21, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 852 |
| Nov 20, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | 15 |
| Nov 19, 2025 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | 3.26% | 871 |
| Nov 18, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 50 |
| Nov 17, 2025 | 9.20 | 9.65 | 9.20 | 9.20 | 9.20 | -3.16% | 139 |
| Nov 14, 2025 | 9.60 | 9.60 | 9.20 | 9.50 | 9.50 | -1.55% | 139 |
| Nov 13, 2025 | 9.30 | 9.65 | 9.30 | 9.65 | 9.65 | 3.76% | 208 |
| Nov 12, 2025 | 9.80 | 9.80 | 9.30 | 9.30 | 9.30 | - | 209 |