CDRL S.A. (WSE:CDL)
Poland · Delayed Price · Currency is PLN 11.70
+0.90 (8.33%)
Jul 17, 2026, 5:00 PM CET
CDRL S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 9.10 | 9.25 | 8.40 | 8.85 | 8.85 | -2.75% | 22,165 |
| May 28, 2026 | 9.10 | 9.10 | 8.80 | 9.10 | 9.10 | 1.11% | 2,309 |
| May 27, 2026 | 9.00 | 9.00 | 8.85 | 9.00 | 9.00 | - | 885 |
| May 26, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -0.55% | 118 |
| May 25, 2026 | 8.80 | 9.05 | 8.65 | 9.05 | 9.05 | 2.84% | 1,358 |
| May 22, 2026 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | 1.73% | 3,281 |
| May 21, 2026 | 8.65 | 8.70 | 8.50 | 8.65 | 8.65 | - | 778 |
| May 20, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.76% | 106 |
| May 19, 2026 | 8.75 | 8.75 | 8.50 | 8.50 | 8.50 | -2.86% | 573 |
| May 18, 2026 | 8.65 | 8.75 | 8.40 | 8.75 | 8.75 | 1.16% | 2,456 |
| 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 |