CDRL S.A. (WSE:CDL)
Poland · Delayed Price · Currency is PLN 13.40
+0.30 (2.29%)
Sep 4, 2026, 3:49 PM CET
CDRL S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 10.90 | 10.90 | 10.60 | 10.80 | 10.21 | -0.92% | 1,050 |
| Jul 15, 2026 | 10.90 | 10.90 | 10.50 | 10.90 | 10.30 | - | 690 |
| Jul 14, 2026 | 11.00 | 11.00 | 10.70 | 10.90 | 10.30 | 0.93% | 412 |
| Jul 13, 2026 | 10.60 | 10.80 | 10.30 | 10.80 | 10.21 | 0.93% | 4,209 |
| Jul 10, 2026 | 10.20 | 10.70 | 10.20 | 10.70 | 10.11 | 4.90% | 2,303 |
| Jul 9, 2026 | 10.40 | 10.70 | 9.60 | 10.20 | 9.64 | -0.97% | 4,065 |
| Jul 8, 2026 | 10.00 | 10.30 | 9.90 | 10.30 | 9.74 | 8.42% | 5,884 |
| Jul 7, 2026 | 9.40 | 9.75 | 9.15 | 9.50 | 8.98 | 0.53% | 10,817 |
| Jul 6, 2026 | 9.80 | 9.80 | 9.40 | 9.45 | 8.93 | -0.53% | 676 |
| Jul 3, 2026 | 9.45 | 9.50 | 9.40 | 9.50 | 8.98 | 0.53% | 533 |
| Jul 2, 2026 | 9.50 | 9.50 | 9.25 | 9.45 | 8.93 | -0.53% | 462 |
| Jul 1, 2026 | 9.45 | 9.50 | 9.15 | 9.50 | 8.98 | - | 203 |
| Jun 30, 2026 | 9.80 | 9.80 | 9.50 | 9.50 | 8.98 | -3.06% | 346 |
| Jun 29, 2026 | 9.85 | 9.85 | 9.55 | 9.80 | 9.26 | 2.08% | 114 |