CD Projekt S.A. (WSE:CDR)
Poland · Delayed Price · Currency is PLN 247.10
-4.10 (-1.63%)
Aug 1, 2025, 5:03 PM CET
CD Projekt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 250.60 | 251.00 | 245.50 | 247.10 | 247.10 | -1.63% | 161,911 |
| 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 |
| Jun 26, 2025 | 275.30 | 276.70 | 271.90 | 275.60 | 274.60 | 0.15% | 158,189 |
| Jun 25, 2025 | 276.50 | 278.00 | 273.60 | 275.20 | 274.20 | -0.29% | 252,372 |
| Jun 24, 2025 | 275.00 | 279.00 | 274.30 | 276.00 | 275.00 | 1.69% | 329,345 |
| Jun 23, 2025 | 267.30 | 273.60 | 264.90 | 271.40 | 270.42 | 0.33% | 218,537 |
| Jun 20, 2025 | 270.20 | 272.70 | 268.20 | 270.50 | 269.52 | 0.07% | 568,628 |
| Jun 18, 2025 | 266.00 | 270.30 | 264.40 | 270.30 | 269.32 | 1.46% | 181,753 |
| Jun 17, 2025 | 264.60 | 267.00 | 257.00 | 266.40 | 265.43 | 0.57% | 192,253 |
| Jun 16, 2025 | 271.00 | 273.00 | 263.20 | 264.90 | 263.94 | -2.25% | 197,276 |
| Jun 13, 2025 | 264.00 | 271.00 | 263.30 | 271.00 | 270.02 | 0.86% | 276,632 |
| Jun 12, 2025 | 268.10 | 274.80 | 264.20 | 268.70 | 267.73 | 0.15% | 371,599 |
| Jun 11, 2025 | 266.00 | 268.30 | 261.00 | 268.30 | 267.33 | -0.45% | 287,919 |
| Jun 10, 2025 | 267.20 | 270.40 | 264.60 | 269.50 | 268.52 | 0.56% | 313,091 |
| Jun 9, 2025 | 267.30 | 271.50 | 263.30 | 268.00 | 267.03 | 0.26% | 437,638 |
| Jun 6, 2025 | 256.10 | 267.90 | 251.40 | 267.30 | 266.33 | 3.20% | 660,478 |
| Jun 5, 2025 | 255.00 | 263.60 | 250.10 | 259.00 | 258.06 | 0.43% | 931,887 |
| Jun 4, 2025 | 237.80 | 260.50 | 234.60 | 257.90 | 256.96 | 9.05% | 1,207,638 |
| Jun 3, 2025 | 223.60 | 236.80 | 219.20 | 236.50 | 235.64 | 6.77% | 777,763 |
| Jun 2, 2025 | 219.60 | 228.00 | 218.40 | 221.50 | 220.70 | -0.14% | 321,324 |
| May 30, 2025 | 220.50 | 225.40 | 219.40 | 221.80 | 221.00 | 0.59% | 690,726 |
| May 29, 2025 | 225.60 | 230.20 | 218.80 | 220.50 | 219.70 | 0.64% | 527,755 |
| May 28, 2025 | 221.50 | 221.60 | 218.60 | 219.10 | 218.31 | -0.50% | 338,354 |
| May 27, 2025 | 221.50 | 221.90 | 218.70 | 220.20 | 219.40 | 0.05% | 220,776 |
| May 26, 2025 | 220.50 | 221.50 | 218.60 | 220.10 | 219.30 | 0.87% | 137,938 |
| May 23, 2025 | 221.50 | 221.60 | 213.10 | 218.20 | 217.41 | -0.82% | 262,748 |