CD Projekt S.A. (WSE:CDR)
Poland · Delayed Price · Currency is PLN 278.90
-4.80 (-1.69%)
Apr 24, 2026, 5:03 PM CET
CD Projekt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 518,675 |
| 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 |
| Mar 23, 2026 | 243.80 | 254.00 | 241.00 | 244.00 | 244.00 | -0.20% | 442,006 |
| Mar 20, 2026 | 249.90 | 255.80 | 244.00 | 244.50 | 244.50 | 4.22% | 1,262,633 |
| Mar 19, 2026 | 238.50 | 241.70 | 231.00 | 234.60 | 234.60 | -1.68% | 465,674 |
| Mar 18, 2026 | 247.50 | 247.80 | 238.60 | 238.60 | 238.60 | -2.77% | 313,121 |
| Mar 17, 2026 | 246.00 | 248.40 | 242.60 | 245.40 | 245.40 | -0.37% | 184,324 |
| Mar 16, 2026 | 248.00 | 248.70 | 244.70 | 246.30 | 246.30 | -0.24% | 155,584 |
| Mar 13, 2026 | 248.40 | 250.90 | 244.40 | 246.90 | 246.90 | -0.44% | 203,799 |
| Mar 12, 2026 | 249.00 | 250.90 | 245.60 | 248.00 | 248.00 | 0.24% | 200,268 |
| Mar 11, 2026 | 252.00 | 252.10 | 247.40 | 247.40 | 247.40 | -0.64% | 199,279 |
| Mar 10, 2026 | 251.00 | 256.50 | 249.00 | 249.00 | 249.00 | 0.89% | 414,938 |
| Mar 9, 2026 | 243.00 | 252.60 | 240.00 | 246.80 | 246.80 | 0.61% | 367,155 |
| Mar 6, 2026 | 249.50 | 253.40 | 244.70 | 245.30 | 245.30 | -1.29% | 319,927 |
| Mar 5, 2026 | 248.00 | 250.60 | 243.70 | 248.50 | 248.50 | 0.28% | 269,125 |
| Mar 4, 2026 | 236.00 | 247.80 | 236.00 | 247.80 | 247.80 | 5.09% | 407,830 |
| Mar 3, 2026 | 243.80 | 243.80 | 233.50 | 235.80 | 235.80 | -3.32% | 523,785 |
| Mar 2, 2026 | 240.00 | 245.20 | 231.70 | 243.90 | 243.90 | 0.49% | 295,944 |
| Feb 27, 2026 | 250.80 | 250.80 | 242.30 | 242.70 | 242.70 | -2.61% | 416,002 |
| Feb 26, 2026 | 249.30 | 251.90 | 246.80 | 249.20 | 249.20 | 0.08% | 220,960 |
| Feb 25, 2026 | 240.00 | 250.80 | 240.00 | 249.00 | 249.00 | 3.75% | 431,718 |
| Feb 24, 2026 | 242.20 | 243.10 | 239.30 | 240.00 | 240.00 | -0.91% | 256,229 |
| Feb 23, 2026 | 245.00 | 245.00 | 240.80 | 242.20 | 242.20 | -0.86% | 231,296 |
| 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 |