CDRL S.A. (WSE:CDL)
Poland · Delayed Price · Currency is PLN 9.45
-0.05 (-0.53%)
Dec 15, 2025, 11:18 AM CET
CDRL S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 9.80 | 9.80 | 9.30 | 9.30 | 9.30 | -2.11% | 206 |
| Nov 7, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1 |
| Nov 6, 2025 | 9.50 | 9.80 | 9.50 | 9.50 | 9.50 | - | 39 |
| Nov 5, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1 |
| Nov 4, 2025 | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | - | 20 |
| Nov 3, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 151 |
| 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 |