CDRL S.A. (WSE:CDL)
Poland · Delayed Price · Currency is PLN 8.65
-0.05 (-0.57%)
May 15, 2026, 5:00 PM CET
CDRL S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8.40 | 8.65 | 8.40 | 8.65 | 8.65 | -0.57% | 2,244 |
| May 14, 2026 | 8.45 | 8.75 | 8.35 | 8.70 | 8.70 | 4.19% | 323 |
| May 13, 2026 | 8.50 | 8.50 | 8.35 | 8.35 | 8.35 | -4.02% | 1,220 |
| May 12, 2026 | 8.45 | 8.75 | 8.35 | 8.70 | 8.70 | 2.96% | 2,797 |
| May 11, 2026 | 8.25 | 8.45 | 8.05 | 8.45 | 8.45 | 2.42% | 2,329 |
| May 8, 2026 | 7.95 | 8.30 | 7.75 | 8.25 | 8.25 | 4.43% | 2,308 |
| May 7, 2026 | 7.95 | 7.95 | 7.70 | 7.90 | 7.90 | -0.63% | 2,086 |
| May 6, 2026 | 8.10 | 8.10 | 7.75 | 7.95 | 7.95 | -1.85% | 4,860 |
| May 5, 2026 | 8.10 | 8.30 | 8.10 | 8.10 | 8.10 | - | 1,103 |
| May 4, 2026 | 8.15 | 8.35 | 8.10 | 8.10 | 8.10 | -0.61% | 528 |
| Apr 30, 2026 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | -1.81% | 2,170 |
| Apr 29, 2026 | 8.40 | 8.40 | 8.15 | 8.30 | 8.30 | -0.60% | 917 |
| Apr 28, 2026 | 7.85 | 8.40 | 7.85 | 8.35 | 8.35 | 7.05% | 4,995 |
| Apr 27, 2026 | 8.45 | 8.45 | 7.70 | 7.80 | 7.80 | -4.29% | 20,201 |
| Apr 24, 2026 | 9.00 | 9.20 | 8.10 | 8.15 | 8.15 | -6.32% | 27,226 |
| Apr 23, 2026 | 8.45 | 9.25 | 8.45 | 8.70 | 8.70 | 3.57% | 36,095 |
| Apr 22, 2026 | 8.45 | 9.25 | 8.40 | 8.40 | 8.40 | 9.09% | 37,066 |
| Apr 21, 2026 | 7.85 | 7.85 | 7.65 | 7.70 | 7.70 | - | 2,492 |
| Apr 20, 2026 | 7.70 | 7.70 | 7.55 | 7.70 | 7.70 | - | 1,258 |
| Apr 17, 2026 | 7.85 | 7.85 | 7.50 | 7.70 | 7.70 | 0.65% | 14,125 |
| Apr 16, 2026 | 7.85 | 7.85 | 7.65 | 7.65 | 7.65 | -1.29% | 6,156 |
| Apr 15, 2026 | 7.70 | 7.85 | 7.65 | 7.75 | 7.75 | 0.65% | 5,864 |
| Apr 14, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -0.65% | 2,115 |
| Apr 13, 2026 | 7.95 | 7.95 | 7.75 | 7.75 | 7.75 | - | 2,179 |
| Apr 10, 2026 | 7.90 | 7.90 | 7.75 | 7.75 | 7.75 | -1.90% | 1,157 |
| Apr 9, 2026 | 8.00 | 8.00 | 7.80 | 7.90 | 7.90 | -1.25% | 2,103 |
| Apr 8, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 3.90% | 1,498 |
| Apr 7, 2026 | 7.80 | 8.10 | 7.70 | 7.70 | 7.70 | -2.53% | 1,262 |
| Apr 2, 2026 | 8.60 | 8.60 | 7.90 | 7.90 | 7.90 | -3.66% | 1,778 |
| Apr 1, 2026 | 8.05 | 8.50 | 8.00 | 8.20 | 8.20 | 1.86% | 6,531 |
| Mar 31, 2026 | 7.45 | 8.65 | 7.40 | 8.05 | 8.05 | 8.05% | 5,824 |
| Mar 30, 2026 | 7.95 | 7.95 | 7.45 | 7.45 | 7.45 | -6.29% | 10,945 |
| Mar 27, 2026 | 7.80 | 7.95 | 7.75 | 7.95 | 7.95 | - | 1,641 |
| Mar 26, 2026 | 8.10 | 8.10 | 7.95 | 7.95 | 7.95 | -3.05% | 3,355 |
| Mar 25, 2026 | 8.95 | 8.95 | 8.20 | 8.20 | 8.20 | -5.75% | 173 |
| Mar 24, 2026 | 9.00 | 9.00 | 8.30 | 8.70 | 8.70 | 1.75% | 102 |
| Mar 23, 2026 | 8.70 | 8.70 | 8.30 | 8.55 | 8.55 | -1.16% | 3,219 |
| Mar 20, 2026 | 8.95 | 8.95 | 8.65 | 8.65 | 8.65 | -3.35% | 1,186 |
| Mar 19, 2026 | 9.45 | 9.45 | 8.60 | 8.95 | 8.95 | 1.13% | 2,507 |
| Mar 18, 2026 | 8.50 | 9.15 | 8.25 | 8.85 | 8.85 | 5.36% | 5,393 |
| Mar 17, 2026 | 8.40 | 8.40 | 8.30 | 8.40 | 8.40 | - | 909 |
| Mar 16, 2026 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | 0.60% | 225 |
| Mar 13, 2026 | 8.00 | 8.40 | 7.70 | 8.35 | 8.35 | 5.03% | 3,228 |
| Mar 12, 2026 | 7.95 | 7.95 | 7.90 | 7.95 | 7.95 | 3.92% | 185 |
| 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 |