CDRL S.A. (WSE:CDL)
Poland · Delayed Price · Currency is PLN 9.50
0.00 (0.00%)
Nov 3, 2025, 9:00 AM CET
CDRL S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 10.40 | 10.40 | 9.50 | 9.50 | 9.50 | -4.52% | 149 |
| Oct 30, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | 80 |
| Oct 29, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 3.13% | 1 |
| Oct 28, 2025 | 9.60 | 9.60 | 9.50 | 9.60 | 9.60 | - | 137 |
| Oct 27, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.13% | 10 |
| Oct 24, 2025 | 9.80 | 9.80 | 9.40 | 9.40 | 9.40 | -4.57% | 220 |
| Oct 23, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.07% | 50 |
| Oct 22, 2025 | 9.90 | 9.90 | 9.25 | 9.65 | 9.65 | - | 1,715 |
| Oct 21, 2025 | 10.10 | 10.10 | 9.65 | 9.65 | 9.65 | -4.46% | 270 |
| Oct 20, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1 |
| Oct 17, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1 |
| Oct 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 3 |
| Oct 15, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 4.08% | 2 |
| Oct 14, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.97% | 524 |
| Oct 13, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | 2 |
| Oct 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 4.57% | 1 |
| Oct 9, 2025 | 10.30 | 10.30 | 9.85 | 9.85 | 9.85 | - | 348 |
| Oct 8, 2025 | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | -4.37% | 619 |
| Oct 7, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1 |
| Oct 6, 2025 | 9.95 | 10.30 | 9.95 | 10.30 | 10.30 | 3.52% | 76 |
| Oct 3, 2025 | 9.95 | 10.30 | 9.95 | 9.95 | 9.95 | - | 173 |
| Oct 2, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 1 |
| Oct 1, 2025 | 9.95 | 9.95 | 9.85 | 9.95 | 9.95 | - | 90 |
| Sep 30, 2025 | 10.40 | 10.40 | 9.95 | 9.95 | 9.95 | 1.02% | 78 |
| Sep 29, 2025 | 10.40 | 10.40 | 9.85 | 9.85 | 9.85 | -3.43% | 13 |
| Sep 26, 2025 | 10.40 | 10.40 | 9.80 | 10.20 | 10.20 | 4.08% | 55 |
| Sep 25, 2025 | 10.40 | 10.40 | 9.80 | 9.80 | 9.80 | -4.85% | 26 |
| Sep 24, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 1.98% | 21 |
| Sep 23, 2025 | 10.20 | 10.20 | 9.70 | 10.10 | 10.10 | - | 183 |
| Sep 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 4.12% | 206 |
| Sep 19, 2025 | 10.10 | 10.10 | 9.70 | 9.70 | 9.70 | -2.02% | 26 |
| Sep 18, 2025 | 9.90 | 10.00 | 9.90 | 9.90 | 9.90 | - | 2,523 |
| Sep 17, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | 26 |
| Sep 16, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | 25 |
| Sep 15, 2025 | 9.65 | 9.90 | 9.65 | 9.90 | 9.90 | 2.59% | 11 |
| Sep 12, 2025 | 9.75 | 9.75 | 9.65 | 9.65 | 9.65 | -1.03% | 7 |
| Sep 11, 2025 | 9.65 | 9.75 | 9.65 | 9.75 | 9.75 | 1.04% | 10 |
| Sep 10, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 6 |
| Sep 9, 2025 | 9.80 | 9.80 | 9.65 | 9.65 | 9.65 | -1.53% | 221 |
| Sep 8, 2025 | 9.50 | 9.80 | 9.50 | 9.80 | 9.80 | 3.16% | 188 |
| Sep 5, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | 101 |
| Sep 4, 2025 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | - | 720 |
| Sep 3, 2025 | 9.75 | 9.75 | 9.45 | 9.45 | 9.45 | -3.08% | 116 |
| Sep 2, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.63% | 18 |
| Sep 1, 2025 | 9.85 | 9.90 | 9.50 | 9.50 | 9.50 | -4.04% | 154 |
| Aug 29, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 0.51% | 177 |
| Aug 28, 2025 | 9.95 | 9.95 | 9.45 | 9.85 | 9.85 | -1.01% | 127 |
| Aug 27, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | 5 |
| Aug 26, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 0.51% | 11 |
| Aug 25, 2025 | 9.95 | 9.95 | 9.60 | 9.85 | 9.85 | -1.01% | 36 |