CDRL S.A. (WSE:CDL)
Poland · Delayed Price · Currency is PLN 12.60
-0.10 (-0.79%)
Aug 10, 2026, 4:41 PM CET
CDRL S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 12.60 | 12.60 | 12.30 | 12.50 | - | -1.57% | 263 |
| Aug 7, 2026 | 12.70 | 12.70 | 12.20 | 12.70 | 12.70 | - | 1,107 |
| Aug 6, 2026 | 12.80 | 12.80 | 12.30 | 12.70 | 12.70 | -0.78% | 715 |
| Aug 5, 2026 | 12.20 | 12.80 | 12.20 | 12.80 | 12.80 | 5.79% | 1,727 |
| Aug 4, 2026 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | - | 108 |
| Aug 3, 2026 | 12.00 | 12.30 | 11.90 | 12.10 | 12.10 | 2.54% | 676 |
| Jul 31, 2026 | 11.10 | 11.80 | 11.10 | 11.80 | 11.80 | 3.51% | 294 |
| Jul 30, 2026 | 11.90 | 11.90 | 11.20 | 11.40 | 11.40 | -4.20% | 1,700 |
| Jul 29, 2026 | 11.70 | 12.10 | 11.70 | 11.90 | 11.90 | 1.71% | 433 |
| Jul 28, 2026 | 12.30 | 12.30 | 11.70 | 11.70 | 11.70 | -4.88% | 1,976 |
| Jul 27, 2026 | 12.10 | 12.50 | 12.10 | 12.30 | 12.30 | -1.60% | 2,237 |
| Jul 24, 2026 | 12.50 | 12.60 | 12.10 | 12.50 | 12.50 | -1.57% | 3,153 |
| Jul 23, 2026 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 1.60% | 455 |
| Jul 22, 2026 | 12.00 | 12.80 | 12.00 | 12.50 | 12.50 | 1.63% | 3,832 |
| Jul 21, 2026 | 12.10 | 12.30 | 11.80 | 12.30 | 12.30 | 1.65% | 4,166 |
| Jul 20, 2026 | 11.60 | 12.10 | 11.60 | 12.10 | 12.10 | 3.42% | 1,573 |
| Jul 17, 2026 | 10.80 | 11.70 | 10.60 | 11.70 | 11.70 | 8.33% | 5,569 |
| Jul 16, 2026 | 10.90 | 10.90 | 10.60 | 10.80 | 10.80 | -0.92% | 1,050 |
| Jul 15, 2026 | 10.90 | 10.90 | 10.50 | 10.90 | 10.90 | - | 690 |
| Jul 14, 2026 | 11.00 | 11.00 | 10.70 | 10.90 | 10.90 | 0.93% | 412 |
| Jul 13, 2026 | 10.60 | 10.80 | 10.30 | 10.80 | 10.80 | 0.93% | 4,209 |
| Jul 10, 2026 | 10.20 | 10.70 | 10.20 | 10.70 | 10.70 | 4.90% | 2,303 |
| Jul 9, 2026 | 10.40 | 10.70 | 9.60 | 10.20 | 10.20 | -0.97% | 4,065 |
| Jul 8, 2026 | 10.00 | 10.30 | 9.90 | 10.30 | 10.30 | 8.42% | 5,884 |
| Jul 7, 2026 | 9.40 | 9.75 | 9.15 | 9.50 | 9.50 | 0.53% | 10,817 |
| Jul 6, 2026 | 9.80 | 9.80 | 9.40 | 9.45 | 9.45 | -0.53% | 676 |
| Jul 3, 2026 | 9.45 | 9.50 | 9.40 | 9.50 | 9.50 | 0.53% | 533 |
| Jul 2, 2026 | 9.50 | 9.50 | 9.25 | 9.45 | 9.45 | -0.53% | 462 |
| Jul 1, 2026 | 9.45 | 9.50 | 9.15 | 9.50 | 9.50 | - | 203 |
| Jun 30, 2026 | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | -3.06% | 346 |
| Jun 29, 2026 | 9.85 | 9.85 | 9.55 | 9.80 | 9.80 | 2.08% | 114 |
| Jun 26, 2026 | 9.85 | 9.85 | 9.60 | 9.60 | 9.60 | -2.04% | 935 |
| Jun 25, 2026 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | - | 638 |
| Jun 24, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -0.51% | 509 |
| Jun 23, 2026 | 9.35 | 10.00 | 9.35 | 9.85 | 9.85 | 5.35% | 2,382 |
| Jun 22, 2026 | 9.40 | 9.80 | 9.35 | 9.35 | 9.35 | 0.54% | 3,477 |
| Jun 19, 2026 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | - | 6 |
| Jun 18, 2026 | 9.45 | 9.45 | 9.30 | 9.30 | 9.30 | -1.59% | 1,001 |
| Jun 17, 2026 | 9.50 | 9.50 | 9.25 | 9.45 | 9.45 | -0.53% | 466 |
| Jun 16, 2026 | 9.65 | 9.70 | 9.20 | 9.50 | 9.50 | -0.52% | 1,931 |
| Jun 15, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | 0.53% | 13 |
| Jun 12, 2026 | 9.70 | 9.75 | 9.45 | 9.50 | 9.50 | - | 1,291 |
| Jun 11, 2026 | 9.50 | 9.80 | 9.45 | 9.50 | 9.50 | - | 1,878 |
| Jun 10, 2026 | 9.55 | 9.90 | 9.50 | 9.50 | 9.50 | - | 8,313 |
| Jun 9, 2026 | 8.70 | 9.55 | 8.70 | 9.50 | 9.50 | 6.15% | 12,088 |
| Jun 8, 2026 | 8.70 | 9.20 | 8.55 | 8.95 | 8.95 | 1.13% | 6,658 |
| Jun 5, 2026 | 8.40 | 8.85 | 8.40 | 8.85 | 8.85 | 5.36% | 1,231 |
| Jun 3, 2026 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | 0.60% | 1,656 |
| Jun 2, 2026 | 8.50 | 8.50 | 8.20 | 8.35 | 8.35 | -1.18% | 5,080 |
| Jun 1, 2026 | 8.80 | 8.80 | 8.45 | 8.45 | 8.45 | -4.52% | 3,717 |