CDRL S.A. (WSE:CDL)
Poland · Delayed Price · Currency is PLN 7.95
+0.30 (3.92%)
Mar 12, 2026, 1:43 PM CET
CDRL S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 8.00 | 8.00 | 7.65 | 7.65 | 7.65 | -3.16% | 1,501 |
| Mar 10, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | 183 |
| Mar 9, 2026 | 8.05 | 8.05 | 7.75 | 8.00 | 8.00 | 2.56% | 2,019 |
| Mar 6, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -3.11% | 1,090 |
| Mar 5, 2026 | 8.00 | 8.05 | 7.25 | 8.05 | 8.05 | 1.90% | 4,981 |
| Mar 4, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.86% | 2,064 |
| Mar 3, 2026 | 8.20 | 8.20 | 7.70 | 8.05 | 8.05 | 0.63% | 728 |
| Mar 2, 2026 | 8.40 | 8.40 | 7.50 | 8.00 | 8.00 | -2.44% | 11,455 |
| Feb 27, 2026 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | -1.80% | 1,317 |
| Feb 26, 2026 | 8.35 | 8.35 | 8.15 | 8.35 | 8.35 | - | 1,093 |
| Feb 25, 2026 | 8.40 | 8.40 | 8.10 | 8.35 | 8.35 | -0.60% | 4,110 |
| Feb 24, 2026 | 8.50 | 8.60 | 8.40 | 8.40 | 8.40 | - | 4,907 |
| Feb 23, 2026 | 7.15 | 8.40 | 7.15 | 8.40 | 8.40 | 17.48% | 40,346 |
| Feb 20, 2026 | 7.40 | 7.45 | 7.15 | 7.15 | 7.15 | -3.38% | 2,124 |
| Feb 19, 2026 | 7.35 | 7.40 | 7.20 | 7.40 | 7.40 | 0.68% | 17,620 |
| Feb 18, 2026 | 7.10 | 7.35 | 7.10 | 7.35 | 7.35 | 3.52% | 1,394 |
| Feb 17, 2026 | 7.50 | 7.50 | 7.00 | 7.10 | 7.10 | -4.70% | 26,880 |
| Feb 16, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 0.68% | 658 |
| Feb 13, 2026 | 7.50 | 7.50 | 7.10 | 7.40 | 7.40 | 2.07% | 7,241 |
| Feb 12, 2026 | 7.00 | 7.30 | 6.65 | 7.25 | 7.25 | 3.57% | 48,246 |
| Feb 11, 2026 | 7.05 | 7.15 | 7.00 | 7.00 | 7.00 | -0.71% | 29,159 |
| Feb 10, 2026 | 6.95 | 7.15 | 6.85 | 7.05 | 7.05 | 0.71% | 14,095 |
| Feb 9, 2026 | 7.10 | 7.15 | 6.95 | 7.00 | 7.00 | -4.11% | 17,013 |
| Feb 6, 2026 | 7.25 | 7.30 | 7.00 | 7.30 | 7.30 | 0.69% | 4,802 |
| Feb 5, 2026 | 7.45 | 7.75 | 7.25 | 7.25 | 7.25 | -2.68% | 398 |
| Feb 4, 2026 | 7.55 | 7.55 | 7.15 | 7.45 | 7.45 | 0.68% | 7,785 |
| Feb 3, 2026 | 7.75 | 7.75 | 7.35 | 7.40 | 7.40 | -1.99% | 2,323 |
| Feb 2, 2026 | 7.55 | 7.70 | 7.55 | 7.55 | 7.55 | 0.67% | 9,324 |
| Jan 30, 2026 | 7.55 | 7.85 | 7.50 | 7.50 | 7.50 | -0.66% | 4,164 |
| Jan 29, 2026 | 7.75 | 7.75 | 7.55 | 7.55 | 7.55 | -0.66% | 472 |
| 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 |