CD Projekt S.A. (WSE:CDR)
Poland · Delayed Price · Currency is PLN 244.30
+2.30 (0.95%)
At close: Feb 20, 2026
CD Projekt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 242.00 | 245.90 | 241.20 | 244.30 | 244.30 | 0.95% | 155,610 |
| Feb 19, 2026 | 244.40 | 245.00 | 241.80 | 242.00 | 242.00 | -0.41% | 176,013 |
| Feb 18, 2026 | 246.40 | 250.50 | 241.00 | 243.00 | 243.00 | -0.41% | 233,625 |
| Feb 17, 2026 | 243.50 | 245.00 | 239.60 | 244.00 | 244.00 | 0.45% | 262,963 |
| Feb 16, 2026 | 244.50 | 244.80 | 241.20 | 242.90 | 242.90 | 0.91% | 130,770 |
| Feb 13, 2026 | 244.00 | 244.50 | 238.70 | 240.70 | 240.70 | -1.35% | 521,334 |
| Feb 12, 2026 | 243.50 | 249.00 | 242.50 | 244.00 | 244.00 | 1.16% | 319,974 |
| Feb 11, 2026 | 250.00 | 252.90 | 241.00 | 241.20 | 241.20 | -2.51% | 423,264 |
| Feb 10, 2026 | 251.50 | 252.00 | 245.20 | 247.40 | 247.40 | -0.56% | 562,839 |
| Feb 9, 2026 | 246.20 | 251.00 | 242.80 | 248.80 | 248.80 | 3.67% | 536,058 |
| Feb 6, 2026 | 245.00 | 247.00 | 240.00 | 240.00 | 240.00 | -3.61% | 726,737 |
| Feb 5, 2026 | 252.90 | 255.50 | 248.90 | 249.00 | 249.00 | -1.15% | 574,266 |
| Feb 4, 2026 | 255.00 | 262.70 | 249.80 | 251.90 | 251.90 | 0.48% | 886,534 |
| Feb 3, 2026 | 264.70 | 264.80 | 246.90 | 250.70 | 250.70 | -3.47% | 955,386 |
| Feb 2, 2026 | 261.00 | 263.80 | 254.30 | 259.70 | 259.70 | -0.04% | 625,964 |
| Jan 30, 2026 | 282.40 | 284.00 | 257.60 | 259.80 | 259.80 | -8.00% | 828,012 |
| Jan 29, 2026 | 286.00 | 294.00 | 280.10 | 282.40 | 282.40 | -1.12% | 518,549 |
| Jan 28, 2026 | 266.00 | 286.00 | 265.30 | 285.60 | 285.60 | 7.45% | 535,307 |
| Jan 27, 2026 | 268.10 | 268.50 | 262.40 | 265.80 | 265.80 | -0.23% | 237,194 |
| Jan 26, 2026 | 270.00 | 270.00 | 264.10 | 266.40 | 266.40 | -1.19% | 144,897 |
| Jan 23, 2026 | 270.00 | 270.00 | 267.20 | 269.60 | 269.60 | -0.15% | 175,918 |
| Jan 22, 2026 | 267.00 | 271.00 | 265.80 | 270.00 | 270.00 | 1.89% | 345,518 |
| Jan 21, 2026 | 271.20 | 273.00 | 263.00 | 265.00 | 265.00 | -1.96% | 332,659 |
| Jan 20, 2026 | 276.00 | 276.20 | 265.00 | 270.30 | 270.30 | -2.31% | 278,724 |
| Jan 19, 2026 | 277.00 | 280.10 | 275.00 | 276.70 | 276.70 | -1.39% | 285,026 |
| Jan 16, 2026 | 274.50 | 283.00 | 274.00 | 280.60 | 280.60 | 2.18% | 671,297 |
| Jan 15, 2026 | 254.00 | 274.70 | 253.20 | 274.60 | 274.60 | 8.03% | 595,424 |
| Jan 14, 2026 | 253.50 | 255.20 | 251.00 | 254.20 | 254.20 | 0.28% | 291,694 |
| Jan 13, 2026 | 241.00 | 254.80 | 240.50 | 253.50 | 253.50 | 5.19% | 436,848 |
| Jan 12, 2026 | 241.00 | 244.80 | 239.30 | 241.00 | 241.00 | 0.17% | 171,143 |
| Jan 9, 2026 | 238.00 | 240.80 | 235.70 | 240.60 | 240.60 | 2.38% | 310,964 |
| Jan 8, 2026 | 246.10 | 246.80 | 233.80 | 235.00 | 235.00 | -4.51% | 361,725 |
| Jan 7, 2026 | 240.70 | 246.10 | 235.40 | 246.10 | 246.10 | 2.80% | 396,896 |
| Jan 5, 2026 | 243.00 | 245.50 | 238.10 | 239.40 | 239.40 | -0.95% | 245,095 |
| Jan 2, 2026 | 246.90 | 247.00 | 240.00 | 241.70 | 241.70 | 0.29% | 224,702 |
| Dec 30, 2025 | 241.00 | 244.50 | 240.50 | 241.00 | 241.00 | -0.21% | 205,596 |
| Dec 29, 2025 | 241.20 | 242.40 | 238.70 | 241.50 | 241.50 | 0.58% | 115,050 |
| Dec 23, 2025 | 245.10 | 247.30 | 240.10 | 240.10 | 240.10 | -2.32% | 209,017 |
| Dec 22, 2025 | 242.60 | 248.20 | 242.60 | 245.80 | 245.80 | 1.57% | 205,808 |
| Dec 19, 2025 | 243.40 | 247.70 | 242.00 | 242.00 | 242.00 | -0.29% | 584,907 |
| Dec 18, 2025 | 241.20 | 242.90 | 238.80 | 242.70 | 242.70 | 1.00% | 260,940 |
| Dec 17, 2025 | 247.00 | 247.50 | 240.00 | 240.30 | 240.30 | -1.76% | 288,205 |
| Dec 16, 2025 | 246.90 | 247.30 | 243.40 | 244.60 | 244.60 | -1.09% | 219,579 |
| Dec 15, 2025 | 247.60 | 251.90 | 245.20 | 247.30 | 247.30 | -0.16% | 220,805 |
| Dec 12, 2025 | 250.40 | 251.80 | 244.60 | 247.70 | 247.70 | -2.09% | 256,186 |
| Dec 11, 2025 | 245.40 | 255.00 | 242.70 | 253.00 | 253.00 | 3.10% | 248,273 |
| Dec 10, 2025 | 253.90 | 254.00 | 245.10 | 245.40 | 245.40 | -2.93% | 184,808 |
| Dec 9, 2025 | 243.00 | 253.60 | 239.10 | 252.80 | 252.80 | 4.03% | 320,382 |
| Dec 8, 2025 | 241.10 | 243.90 | 234.10 | 243.00 | 243.00 | 1.76% | 315,344 |
| Dec 5, 2025 | 255.50 | 255.60 | 238.80 | 238.80 | 238.80 | -6.21% | 360,977 |