CD Projekt S.A. (WSE:CDR)
Poland · Delayed Price · Currency is PLN 250.20
+0.20 (0.08%)
Sep 5, 2025, 5:02 PM CET
CD Projekt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 250.40 | 253.50 | 249.00 | 250.20 | 250.20 | 0.08% | 191,303 |
| Sep 4, 2025 | 246.00 | 252.00 | 245.50 | 250.00 | 250.00 | 1.67% | 193,379 |
| Sep 3, 2025 | 250.70 | 252.10 | 245.90 | 245.90 | 245.90 | -1.21% | 166,137 |
| Sep 2, 2025 | 248.80 | 250.60 | 243.90 | 248.90 | 248.90 | 1.30% | 118,874 |
| Sep 1, 2025 | 253.00 | 257.60 | 242.60 | 245.70 | 245.70 | -2.50% | 272,349 |
| Aug 29, 2025 | 257.70 | 258.20 | 246.20 | 252.00 | 252.00 | -1.10% | 325,699 |
| Aug 28, 2025 | 257.90 | 259.40 | 250.00 | 254.80 | 254.80 | -1.09% | 150,223 |
| Aug 27, 2025 | 260.40 | 264.00 | 255.80 | 257.60 | 257.60 | -1.00% | 137,200 |
| Aug 26, 2025 | 259.00 | 265.80 | 255.60 | 260.20 | 260.20 | 0.46% | 393,845 |
| Aug 25, 2025 | 255.60 | 260.30 | 255.60 | 259.00 | 259.00 | 0.43% | 81,865 |
| Aug 22, 2025 | 259.90 | 265.60 | 254.90 | 257.90 | 257.90 | -1.15% | 276,119 |
| Aug 21, 2025 | 253.00 | 262.70 | 252.20 | 260.90 | 260.90 | 3.57% | 268,115 |
| Aug 20, 2025 | 253.50 | 256.00 | 250.60 | 251.90 | 251.90 | -0.75% | 104,760 |
| Aug 19, 2025 | 254.30 | 257.50 | 251.00 | 253.80 | 253.80 | -0.47% | 152,386 |
| Aug 18, 2025 | 247.80 | 256.70 | 245.00 | 255.00 | 255.00 | 3.41% | 220,994 |
| Aug 14, 2025 | 255.10 | 255.10 | 245.00 | 246.60 | 246.60 | -3.29% | 156,000 |
| Aug 13, 2025 | 255.00 | 259.00 | 253.50 | 255.00 | 255.00 | 0.99% | 218,382 |
| Aug 12, 2025 | 256.10 | 257.20 | 251.40 | 252.50 | 252.50 | -1.29% | 125,003 |
| Aug 11, 2025 | 257.90 | 263.00 | 254.00 | 255.80 | 255.80 | -0.23% | 224,519 |
| Aug 8, 2025 | 250.00 | 257.50 | 247.40 | 256.40 | 256.40 | 3.01% | 197,306 |
| Aug 7, 2025 | 248.00 | 252.60 | 247.10 | 248.90 | 248.90 | 0.36% | 178,128 |
| Aug 6, 2025 | 246.30 | 248.90 | 244.80 | 248.00 | 248.00 | 0.69% | 145,882 |
| Aug 5, 2025 | 250.00 | 252.40 | 243.70 | 246.30 | 246.30 | -0.40% | 181,625 |
| Aug 4, 2025 | 247.10 | 248.90 | 241.60 | 247.30 | 247.30 | 0.08% | 203,802 |
| Aug 1, 2025 | 250.60 | 251.00 | 245.50 | 247.10 | 247.10 | -1.63% | 162,444 |
| Jul 31, 2025 | 254.30 | 255.50 | 250.20 | 251.20 | 251.20 | -1.22% | 103,936 |
| Jul 30, 2025 | 252.10 | 254.80 | 249.70 | 254.30 | 254.30 | 0.87% | 103,308 |
| Jul 29, 2025 | 250.70 | 254.90 | 250.70 | 252.10 | 252.10 | 0.92% | 149,946 |
| Jul 28, 2025 | 255.30 | 256.90 | 248.20 | 249.80 | 249.80 | -1.38% | 210,324 |
| Jul 25, 2025 | 252.30 | 254.40 | 248.90 | 253.30 | 253.30 | -0.20% | 187,092 |
| Jul 24, 2025 | 258.30 | 262.10 | 252.70 | 253.80 | 253.80 | -1.28% | 229,225 |
| Jul 23, 2025 | 256.20 | 259.60 | 252.40 | 257.10 | 257.10 | 0.47% | 228,207 |
| Jul 22, 2025 | 265.20 | 265.20 | 253.60 | 255.90 | 255.90 | -3.51% | 395,346 |
| Jul 21, 2025 | 270.10 | 270.90 | 262.20 | 265.20 | 265.20 | -1.63% | 214,376 |
| Jul 18, 2025 | 268.40 | 272.80 | 265.50 | 269.60 | 269.60 | 0.94% | 215,865 |
| Jul 17, 2025 | 266.00 | 267.10 | 260.00 | 267.10 | 267.10 | 0.64% | 225,109 |
| Jul 16, 2025 | 265.00 | 266.80 | 262.10 | 265.40 | 265.40 | -0.52% | 83,573 |
| Jul 15, 2025 | 269.00 | 271.10 | 265.00 | 266.80 | 266.80 | -0.82% | 128,833 |
| Jul 14, 2025 | 269.90 | 269.90 | 266.10 | 269.00 | 269.00 | - | 101,147 |
| Jul 11, 2025 | 267.90 | 269.00 | 263.80 | 269.00 | 269.00 | 0.41% | 130,250 |
| Jul 10, 2025 | 272.00 | 272.00 | 266.60 | 267.90 | 267.90 | -0.56% | 155,593 |
| Jul 9, 2025 | 274.00 | 275.70 | 267.40 | 269.40 | 269.40 | -1.68% | 137,668 |
| Jul 8, 2025 | 274.50 | 280.00 | 272.20 | 274.00 | 274.00 | - | 187,202 |
| Jul 7, 2025 | 272.00 | 278.00 | 269.20 | 274.00 | 274.00 | 1.52% | 150,786 |
| Jul 4, 2025 | 269.90 | 270.10 | 267.10 | 269.90 | 269.90 | 0.15% | 142,962 |
| Jul 3, 2025 | 267.70 | 273.80 | 267.60 | 269.50 | 269.50 | -0.11% | 126,223 |
| Jul 2, 2025 | 275.10 | 275.70 | 267.30 | 269.80 | 269.80 | -2.25% | 197,843 |
| Jul 1, 2025 | 278.00 | 282.40 | 274.40 | 276.00 | 276.00 | -1.71% | 166,155 |
| Jun 30, 2025 | 276.00 | 286.60 | 276.00 | 280.80 | 280.80 | 2.00% | 301,069 |
| Jun 27, 2025 | 278.00 | 278.60 | 271.10 | 275.30 | 275.30 | -0.11% | 168,775 |