CD Projekt Red S.A. (WSE:CDR)
Poland · Delayed Price · Currency is PLN 257.50
-12.80 (-4.74%)
Oct 30, 2026, 5:03 PM CET
CD Projekt Red Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 269.50 | 270.30 | 254.10 | 257.50 | 257.50 | -4.74% | 404,324 |
| Oct 29, 2026 | 266.80 | 270.40 | 264.60 | 270.30 | 270.30 | 1.24% | 192,237 |
| Oct 28, 2026 | 270.50 | 271.80 | 267.00 | 267.00 | 267.00 | -1.77% | 135,585 |
| Oct 27, 2026 | 268.00 | 272.00 | 266.50 | 271.80 | 271.80 | 1.42% | 203,866 |
| Oct 26, 2026 | 270.20 | 272.90 | 265.60 | 268.00 | 268.00 | -0.81% | 173,557 |
| Oct 23, 2026 | 269.00 | 271.00 | 266.70 | 270.20 | 270.20 | 0.45% | 228,819 |
| Oct 22, 2026 | 266.20 | 270.10 | 262.80 | 269.00 | 269.00 | 0.22% | 246,194 |
| Oct 21, 2026 | 263.40 | 271.50 | 263.40 | 268.40 | 268.40 | 1.40% | 336,398 |
| Oct 20, 2026 | 262.10 | 265.60 | 257.20 | 264.70 | 264.70 | 1.85% | 209,405 |
| Oct 19, 2026 | 262.00 | 265.00 | 256.10 | 259.90 | 259.90 | -0.95% | 224,841 |
| Oct 16, 2026 | 265.00 | 270.80 | 261.70 | 262.40 | 262.40 | -0.79% | 430,764 |
| Oct 15, 2026 | 265.00 | 265.40 | 261.30 | 264.50 | 264.50 | -0.79% | 236,340 |
| Oct 14, 2026 | 265.90 | 268.00 | 263.60 | 266.60 | 266.60 | 0.26% | 189,538 |
| Oct 13, 2026 | 264.40 | 268.00 | 259.70 | 265.90 | 265.90 | 1.26% | 309,490 |
| Oct 12, 2026 | 263.00 | 268.50 | 262.60 | 262.60 | 262.60 | -0.15% | 211,514 |
| Oct 9, 2026 | 255.60 | 264.10 | 255.60 | 263.00 | 263.00 | 4.16% | 474,882 |
| Oct 8, 2026 | 256.00 | 258.30 | 252.40 | 252.50 | 252.50 | -1.37% | 205,320 |
| Oct 7, 2026 | 261.00 | 262.60 | 255.40 | 256.00 | 256.00 | -2.18% | 275,862 |
| Oct 6, 2026 | 256.50 | 262.00 | 255.10 | 261.70 | 261.70 | 2.39% | 279,076 |
| Oct 5, 2026 | 255.00 | 257.40 | 251.60 | 255.60 | 255.60 | 0.83% | 194,643 |
| Oct 2, 2026 | 255.20 | 257.90 | 252.10 | 253.50 | 253.50 | -0.39% | 182,009 |
| Oct 1, 2026 | 253.00 | 258.10 | 246.70 | 254.50 | 254.50 | 0.20% | 438,093 |
| Sep 30, 2026 | 248.40 | 254.00 | 244.80 | 254.00 | 254.00 | 2.13% | 299,593 |
| Sep 29, 2026 | 245.60 | 248.70 | 244.30 | 248.70 | 248.70 | 1.43% | 146,454 |
| Sep 28, 2026 | 244.90 | 248.90 | 244.40 | 245.20 | 245.20 | 0.25% | 168,298 |
| Sep 25, 2026 | 246.40 | 248.60 | 244.60 | 244.60 | 244.60 | -0.53% | 183,952 |
| Sep 24, 2026 | 249.90 | 249.90 | 243.60 | 245.90 | 245.90 | -1.36% | 208,701 |
| Sep 23, 2026 | 247.90 | 249.30 | 243.60 | 249.30 | 249.30 | 0.73% | 213,004 |
| Sep 22, 2026 | 248.00 | 250.60 | 246.20 | 247.50 | 247.50 | -0.20% | 349,488 |
| Sep 21, 2026 | 239.40 | 248.00 | 239.20 | 248.00 | 248.00 | 4.91% | 365,303 |
| Sep 18, 2026 | 239.40 | 241.80 | 236.40 | 236.40 | 236.40 | -1.25% | 702,058 |
| Sep 17, 2026 | 239.10 | 242.30 | 238.20 | 239.40 | 239.40 | 0.38% | 379,684 |
| Sep 16, 2026 | 236.20 | 239.40 | 234.70 | 238.50 | 238.50 | 1.06% | 241,818 |
| Sep 15, 2026 | 238.50 | 240.10 | 235.20 | 236.00 | 236.00 | -0.55% | 252,883 |
| Sep 14, 2026 | 235.50 | 238.80 | 234.20 | 237.30 | 237.30 | 0.81% | 228,922 |
| Sep 11, 2026 | 230.50 | 236.20 | 228.60 | 235.40 | 235.40 | 2.08% | 273,010 |
| Sep 10, 2026 | 234.70 | 237.50 | 229.20 | 230.60 | 230.60 | -0.73% | 547,258 |
| Sep 9, 2026 | 240.00 | 241.60 | 232.30 | 232.30 | 232.30 | -2.97% | 655,747 |
| Sep 8, 2026 | 238.80 | 241.70 | 235.50 | 239.40 | 239.40 | 1.14% | 612,807 |
| Sep 7, 2026 | 233.00 | 238.60 | 231.60 | 236.70 | 236.70 | 2.03% | 344,338 |
| Sep 4, 2026 | 235.50 | 235.50 | 226.00 | 232.00 | 232.00 | -0.30% | 891,657 |
| Sep 3, 2026 | 240.00 | 242.00 | 232.70 | 232.70 | 232.70 | 0.65% | 498,588 |
| Sep 2, 2026 | 234.40 | 234.90 | 230.30 | 231.20 | 231.20 | -1.37% | 359,234 |
| Sep 1, 2026 | 236.50 | 237.40 | 233.20 | 234.40 | 234.40 | - | 347,830 |
| Aug 31, 2026 | 237.30 | 238.00 | 234.10 | 234.40 | 234.40 | -0.89% | 291,064 |
| Aug 28, 2026 | 236.00 | 236.60 | 233.40 | 236.50 | 236.50 | 1.07% | 299,088 |
| Aug 27, 2026 | 238.00 | 238.10 | 230.30 | 234.00 | 234.00 | -1.68% | 574,262 |
| Aug 26, 2026 | 244.90 | 246.70 | 237.70 | 238.00 | 238.00 | -2.02% | 519,759 |
| Aug 25, 2026 | 248.00 | 248.00 | 236.00 | 242.90 | 242.90 | -5.56% | 2,106,187 |
| Aug 24, 2026 | 259.00 | 260.80 | 255.90 | 257.20 | 257.20 | -0.58% | 177,256 |