CDRL S.A. (WSE:CDL)
Poland · Delayed Price · Currency is PLN 12.10
-0.20 (-1.63%)
Sep 25, 2026, 11:18 AM CET
CDRL S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 1.65% | 696 |
| Sep 23, 2026 | 12.10 | 12.40 | 12.10 | 12.10 | 12.10 | -2.42% | 1,229 |
| Sep 22, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | 1 |
| Sep 21, 2026 | 12.40 | 12.40 | 12.10 | 12.10 | 12.10 | -3.20% | 612 |
| Sep 18, 2026 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 357 |
| Sep 17, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 1.61% | 1,735 |
| Sep 16, 2026 | 11.80 | 12.40 | 11.60 | 12.40 | 12.40 | 5.08% | 2,931 |
| Sep 15, 2026 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | - | 932 |
| Sep 14, 2026 | 11.90 | 11.90 | 11.50 | 11.80 | 11.80 | -0.84% | 880 |
| Sep 11, 2026 | 11.60 | 12.00 | 11.40 | 11.90 | 11.90 | 2.59% | 2,215 |
| Sep 10, 2026 | 12.40 | 12.40 | 11.50 | 11.60 | 11.60 | -7.20% | 2,246 |
| Sep 9, 2026 | 13.30 | 13.30 | 12.00 | 12.50 | 12.50 | -6.02% | 11,197 |
| Sep 8, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 170 |
| Sep 7, 2026 | 13.00 | 13.40 | 12.70 | 13.30 | 13.30 | -0.75% | 7,095 |
| Sep 4, 2026 | 13.30 | 13.40 | 13.10 | 13.40 | 13.40 | 2.29% | 343 |
| Sep 3, 2026 | 13.50 | 13.50 | 13.10 | 13.10 | 13.10 | -2.96% | 1,411 |
| Sep 2, 2026 | 13.20 | 13.50 | 13.10 | 13.50 | 13.50 | 2.27% | 7,527 |
| Sep 1, 2026 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | - | 397 |
| Aug 31, 2026 | 13.00 | 13.70 | 12.90 | 13.20 | 13.20 | 0.76% | 6,568 |
| Aug 28, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 0.77% | 482 |
| Aug 27, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 1.56% | 770 |
| Aug 26, 2026 | 13.30 | 13.30 | 12.80 | 12.80 | 12.80 | -3.03% | 562 |
| Aug 25, 2026 | 12.80 | 13.30 | 12.80 | 13.20 | 13.20 | 0.76% | 687 |
| Aug 24, 2026 | 13.00 | 13.10 | 12.70 | 13.10 | 13.10 | 3.97% | 1,028 |
| Aug 21, 2026 | 12.70 | 13.50 | 12.60 | 12.60 | 12.60 | -2.70% | 5,437 |
| Aug 20, 2026 | 13.90 | 13.90 | 13.40 | 13.70 | 12.95 | -2.14% | 5,181 |
| Aug 19, 2026 | 13.20 | 14.00 | 12.70 | 14.00 | 13.23 | 6.06% | 9,338 |
| Aug 18, 2026 | 12.80 | 13.40 | 12.20 | 13.20 | 12.48 | 2.33% | 5,635 |
| Aug 17, 2026 | 12.70 | 12.90 | 12.40 | 12.90 | 12.19 | 2.38% | 2,271 |
| Aug 14, 2026 | 12.60 | 12.60 | 12.40 | 12.60 | 11.91 | - | 853 |
| Aug 13, 2026 | 12.60 | 12.60 | 12.20 | 12.60 | 11.91 | - | 539 |
| Aug 12, 2026 | 12.60 | 12.70 | 12.30 | 12.60 | 11.91 | - | 618 |
| Aug 11, 2026 | 12.60 | 12.60 | 12.30 | 12.60 | 11.91 | - | 334 |
| Aug 10, 2026 | 12.60 | 12.60 | 12.30 | 12.60 | 11.91 | -0.79% | 637 |
| Aug 7, 2026 | 12.70 | 12.70 | 12.20 | 12.70 | 12.00 | - | 1,107 |
| Aug 6, 2026 | 12.80 | 12.80 | 12.30 | 12.70 | 12.00 | -0.78% | 715 |
| Aug 5, 2026 | 12.20 | 12.80 | 12.20 | 12.80 | 12.10 | 5.79% | 1,727 |
| Aug 4, 2026 | 11.90 | 12.10 | 11.90 | 12.10 | 11.44 | - | 108 |
| Aug 3, 2026 | 12.00 | 12.30 | 11.90 | 12.10 | 11.44 | 2.54% | 676 |
| Jul 31, 2026 | 11.10 | 11.80 | 11.10 | 11.80 | 11.15 | 3.51% | 294 |
| Jul 30, 2026 | 11.90 | 11.90 | 11.20 | 11.40 | 10.78 | -4.20% | 1,700 |
| Jul 29, 2026 | 11.70 | 12.10 | 11.70 | 11.90 | 11.25 | 1.71% | 433 |
| Jul 28, 2026 | 12.30 | 12.30 | 11.70 | 11.70 | 11.06 | -4.88% | 1,976 |
| Jul 27, 2026 | 12.10 | 12.50 | 12.10 | 12.30 | 11.63 | -1.60% | 2,237 |
| Jul 24, 2026 | 12.50 | 12.60 | 12.10 | 12.50 | 11.82 | -1.57% | 3,153 |
| Jul 23, 2026 | 12.50 | 12.70 | 12.50 | 12.70 | 12.00 | 1.60% | 455 |
| Jul 22, 2026 | 12.00 | 12.80 | 12.00 | 12.50 | 11.82 | 1.63% | 3,832 |
| Jul 21, 2026 | 12.10 | 12.30 | 11.80 | 12.30 | 11.63 | 1.65% | 4,166 |
| Jul 20, 2026 | 11.60 | 12.10 | 11.60 | 12.10 | 11.44 | 3.42% | 1,573 |
| Jul 17, 2026 | 10.80 | 11.70 | 10.60 | 11.70 | 11.06 | 8.33% | 5,569 |