CD Projekt S.A. (WSE:CDR)
Poland · Delayed Price · Currency is PLN 227.80
+0.30 (0.13%)
Jun 5, 2026, 5:04 PM CET
CD Projekt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 228.00 | 230.60 | 227.00 | 227.80 | 227.80 | 0.13% | 331,386 |
| Jun 3, 2026 | 227.70 | 228.80 | 223.20 | 227.50 | 227.50 | 0.04% | 450,024 |
| Jun 2, 2026 | 229.60 | 231.40 | 226.20 | 227.40 | 227.40 | 0.66% | 460,662 |
| Jun 1, 2026 | 238.20 | 238.20 | 225.60 | 225.90 | 225.90 | -2.88% | 576,359 |
| May 29, 2026 | 232.50 | 236.90 | 229.10 | 232.60 | 232.60 | 1.93% | 785,477 |
| May 28, 2026 | 236.00 | 236.80 | 228.10 | 228.20 | 228.20 | -2.06% | 628,912 |
| May 27, 2026 | 257.50 | 262.80 | 231.80 | 233.00 | 233.00 | -7.54% | 2,019,804 |
| May 26, 2026 | 257.40 | 257.70 | 252.00 | 252.00 | 252.00 | -1.49% | 218,979 |
| May 25, 2026 | 260.00 | 260.30 | 255.30 | 255.80 | 255.80 | -0.08% | 193,747 |
| May 22, 2026 | 259.00 | 261.60 | 255.60 | 256.00 | 256.00 | 0.39% | 196,657 |
| May 21, 2026 | 255.00 | 257.60 | 249.30 | 255.00 | 255.00 | -0.86% | 308,796 |
| May 20, 2026 | 260.20 | 260.40 | 255.60 | 257.20 | 257.20 | -1.19% | 276,857 |
| May 19, 2026 | 266.30 | 267.50 | 258.90 | 260.30 | 260.30 | -0.99% | 274,602 |
| May 18, 2026 | 261.00 | 265.80 | 257.90 | 262.90 | 262.90 | 1.98% | 456,974 |
| May 15, 2026 | 258.00 | 260.20 | 254.80 | 257.80 | 257.80 | -0.58% | 170,272 |
| May 14, 2026 | 260.00 | 267.30 | 258.50 | 259.30 | 259.30 | 1.25% | 342,048 |
| May 13, 2026 | 259.80 | 259.90 | 254.40 | 256.10 | 256.10 | 0.23% | 152,032 |
| May 12, 2026 | 262.00 | 262.90 | 255.00 | 255.50 | 255.50 | -1.99% | 193,262 |
| May 11, 2026 | 261.00 | 262.30 | 257.70 | 260.70 | 260.70 | -0.04% | 162,036 |
| May 8, 2026 | 266.40 | 266.40 | 260.00 | 260.80 | 260.80 | -1.95% | 190,580 |
| May 7, 2026 | 268.10 | 268.20 | 261.60 | 266.00 | 266.00 | -0.41% | 290,934 |
| May 6, 2026 | 265.00 | 272.00 | 262.30 | 267.10 | 267.10 | 1.87% | 384,869 |
| May 5, 2026 | 265.00 | 266.00 | 260.30 | 262.20 | 262.20 | -0.76% | 225,070 |
| May 4, 2026 | 276.00 | 279.50 | 264.20 | 264.20 | 264.20 | -4.14% | 248,814 |
| Apr 30, 2026 | 276.00 | 279.40 | 273.30 | 275.60 | 275.60 | -0.22% | 212,647 |
| Apr 29, 2026 | 277.50 | 281.00 | 275.30 | 276.20 | 276.20 | -0.47% | 282,965 |
| Apr 28, 2026 | 281.10 | 282.60 | 277.40 | 277.50 | 277.50 | -0.86% | 136,925 |
| Apr 27, 2026 | 278.00 | 280.00 | 275.10 | 279.90 | 279.90 | 0.36% | 169,897 |
| Apr 24, 2026 | 282.80 | 285.20 | 277.00 | 278.90 | 278.90 | -1.69% | 273,843 |
| Apr 23, 2026 | 293.00 | 293.00 | 283.00 | 283.70 | 283.70 | -3.21% | 311,722 |
| Apr 22, 2026 | 283.60 | 297.00 | 283.40 | 293.10 | 293.10 | 3.86% | 701,753 |
| Apr 21, 2026 | 282.10 | 285.00 | 280.20 | 282.20 | 282.20 | 0.04% | 244,626 |
| Apr 20, 2026 | 285.00 | 286.20 | 273.00 | 282.10 | 282.10 | -2.18% | 518,699 |
| Apr 17, 2026 | 277.40 | 291.00 | 265.60 | 288.40 | 288.40 | 3.85% | 733,013 |
| Apr 16, 2026 | 270.00 | 278.80 | 269.00 | 277.70 | 277.70 | 2.47% | 569,337 |
| Apr 15, 2026 | 260.20 | 273.50 | 258.30 | 271.00 | 271.00 | 4.15% | 525,597 |
| Apr 14, 2026 | 246.00 | 261.00 | 245.40 | 260.20 | 260.20 | 6.16% | 543,450 |
| Apr 13, 2026 | 246.20 | 246.20 | 240.10 | 245.10 | 245.10 | -0.53% | 234,347 |
| Apr 10, 2026 | 246.00 | 247.30 | 240.80 | 246.40 | 246.40 | 0.94% | 183,084 |
| Apr 9, 2026 | 252.00 | 252.20 | 244.00 | 244.10 | 244.10 | -3.37% | 269,994 |
| Apr 8, 2026 | 249.80 | 256.30 | 248.00 | 252.60 | 252.60 | 3.82% | 472,208 |
| Apr 7, 2026 | 243.80 | 249.70 | 241.00 | 243.30 | 243.30 | -0.21% | 270,314 |
| Apr 2, 2026 | 239.20 | 244.00 | 236.70 | 243.80 | 243.80 | 1.16% | 194,156 |
| Apr 1, 2026 | 239.90 | 244.40 | 239.00 | 241.00 | 241.00 | 1.86% | 319,225 |
| Mar 31, 2026 | 234.60 | 238.30 | 232.30 | 236.60 | 236.60 | 2.07% | 204,570 |
| Mar 30, 2026 | 235.20 | 235.40 | 231.80 | 231.80 | 231.80 | -1.45% | 244,352 |
| Mar 27, 2026 | 237.80 | 237.90 | 232.00 | 235.20 | 235.20 | 0.21% | 317,473 |
| Mar 26, 2026 | 240.00 | 240.10 | 232.80 | 234.70 | 234.70 | -2.33% | 283,469 |
| Mar 25, 2026 | 239.90 | 240.50 | 236.40 | 240.30 | 240.30 | 2.12% | 242,165 |
| Mar 24, 2026 | 244.00 | 245.00 | 234.30 | 235.30 | 235.30 | -3.57% | 444,331 |