CDRL S.A. (WSE:CDL)
Poland · Delayed Price · Currency is PLN 9.65
-0.10 (-1.03%)
Sep 12, 2025, 2:01 PM CET
CDRL S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | 1 |
| Aug 21, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | -0.50% | 201 |
| Aug 20, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 1 |
| Aug 19, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | 1 |
| Aug 18, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 0.51% | 9 |
| Aug 14, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 2 |
| Aug 13, 2025 | 9.60 | 9.85 | 9.40 | 9.85 | 9.85 | 4.79% | 399 |
| Aug 12, 2025 | 9.50 | 9.85 | 9.40 | 9.40 | 9.40 | -1.05% | 259 |
| Aug 11, 2025 | 9.50 | 9.85 | 9.50 | 9.50 | 9.50 | - | 114 |
| Aug 8, 2025 | 9.45 | 10.10 | 9.45 | 9.50 | 9.50 | 1.06% | 202 |
| Aug 7, 2025 | 9.90 | 9.90 | 9.40 | 9.40 | 9.40 | -0.53% | 18 |
| Aug 6, 2025 | 10.10 | 10.10 | 9.45 | 9.45 | 9.45 | -5.50% | 413 |
| Aug 5, 2025 | 10.10 | 10.10 | 9.55 | 10.00 | 10.00 | -0.99% | 1,571 |
| Aug 4, 2025 | 10.10 | 10.10 | 9.75 | 10.10 | 10.10 | - | 519 |
| Aug 1, 2025 | 10.10 | 10.10 | 9.75 | 10.10 | 10.10 | - | 113 |
| Jul 31, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.59% | 32 |
| Jul 30, 2025 | 10.10 | 10.10 | 9.75 | 9.75 | 9.75 | -5.34% | 500 |
| Jul 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | 1 |
| Jul 28, 2025 | 10.30 | 10.30 | 10.00 | 10.20 | 10.20 | - | 71 |
| Jul 25, 2025 | 10.30 | 10.30 | 10.00 | 10.20 | 10.20 | - | 122 |
| Jul 24, 2025 | 10.30 | 10.30 | 10.00 | 10.20 | 10.20 | - | 58 |
| Jul 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1 |
| Jul 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1 |
| Jul 21, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 4.08% | 54 |
| Jul 18, 2025 | 10.30 | 10.30 | 9.80 | 9.80 | 9.80 | -2.00% | 33 |
| Jul 17, 2025 | 9.75 | 10.00 | 9.75 | 10.00 | 10.00 | 2.56% | 1,496 |
| Jul 16, 2025 | 10.30 | 10.30 | 9.75 | 9.75 | 9.75 | -4.41% | 609 |
| Jul 15, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - | 22 |
| Jul 14, 2025 | 10.10 | 10.20 | 9.90 | 10.20 | 10.20 | 0.99% | 167 |
| Jul 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | 1 |
| Jul 10, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | 1 |
| Jul 9, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | - | 3 |
| Jul 8, 2025 | 10.40 | 10.40 | 9.75 | 10.20 | 10.20 | - | 27 |
| Jul 7, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -1.92% | 197 |
| Jul 4, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | 2 |