CD Projekt Red S.A. (WSE:CDR)
Poland · Delayed Price · Currency is PLN 236.50
+2.50 (1.07%)
Aug 28, 2026, 5:01 PM CET
CD Projekt Red Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 236.00 | 236.60 | 233.40 | 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 |
| Aug 21, 2026 | 256.90 | 260.90 | 254.10 | 258.70 | 258.70 | 1.29% | 217,489 |
| Aug 20, 2026 | 258.00 | 258.00 | 252.00 | 255.40 | 255.40 | -0.43% | 171,500 |
| Aug 19, 2026 | 258.50 | 260.50 | 251.60 | 256.50 | 256.50 | -0.70% | 214,371 |
| Aug 18, 2026 | 257.80 | 265.80 | 255.60 | 258.30 | 258.30 | 0.19% | 240,826 |
| Aug 17, 2026 | 263.10 | 264.30 | 255.00 | 257.80 | 257.80 | -2.01% | 201,367 |
| Aug 14, 2026 | 263.60 | 266.50 | 258.00 | 263.10 | 263.10 | 0.73% | 200,723 |
| Aug 13, 2026 | 266.40 | 269.00 | 260.60 | 261.20 | 261.20 | -1.95% | 398,005 |
| Aug 12, 2026 | 260.70 | 268.00 | 257.20 | 266.40 | 266.40 | 2.26% | 371,606 |
| Aug 11, 2026 | 257.10 | 264.00 | 256.00 | 260.50 | 260.50 | 1.32% | 478,428 |
| Aug 10, 2026 | 256.60 | 259.00 | 253.70 | 257.10 | 257.10 | 0.39% | 267,702 |
| Aug 7, 2026 | 248.00 | 259.60 | 248.00 | 256.10 | 256.10 | 3.06% | 320,086 |
| Aug 6, 2026 | 255.00 | 255.00 | 248.00 | 248.50 | 248.50 | -1.97% | 265,368 |
| Aug 5, 2026 | 257.30 | 258.30 | 250.00 | 253.50 | 253.50 | -1.48% | 231,752 |
| Aug 4, 2026 | 253.30 | 257.30 | 252.50 | 257.30 | 257.30 | 1.38% | 322,917 |
| Aug 3, 2026 | 250.60 | 255.30 | 249.50 | 253.80 | 253.80 | 1.56% | 266,693 |
| Jul 31, 2026 | 252.50 | 254.60 | 248.30 | 249.90 | 249.90 | -1.19% | 305,586 |
| Jul 30, 2026 | 249.80 | 256.70 | 248.00 | 252.90 | 252.90 | -0.04% | 306,683 |
| Jul 29, 2026 | 238.00 | 253.30 | 237.80 | 253.00 | 253.00 | 6.44% | 796,776 |
| Jul 28, 2026 | 234.50 | 237.90 | 233.30 | 237.70 | 237.70 | 1.36% | 253,091 |
| Jul 27, 2026 | 229.60 | 235.70 | 228.90 | 234.50 | 234.50 | 3.67% | 247,016 |
| Jul 24, 2026 | 226.50 | 229.80 | 225.20 | 226.20 | 226.20 | -0.04% | 303,602 |
| Jul 23, 2026 | 232.80 | 232.90 | 225.00 | 226.30 | 226.30 | -2.88% | 300,155 |
| Jul 22, 2026 | 232.00 | 235.50 | 228.70 | 233.00 | 233.00 | 0.91% | 212,314 |
| Jul 21, 2026 | 231.90 | 233.20 | 228.50 | 230.90 | 230.90 | 0.22% | 218,091 |
| Jul 20, 2026 | 232.40 | 234.50 | 229.00 | 230.40 | 230.40 | -0.78% | 152,145 |
| Jul 17, 2026 | 233.10 | 235.80 | 231.40 | 232.20 | 232.20 | -1.02% | 305,435 |
| Jul 16, 2026 | 232.00 | 239.80 | 231.30 | 234.60 | 234.60 | 1.16% | 305,758 |
| Jul 15, 2026 | 231.60 | 232.80 | 227.50 | 231.90 | 231.90 | 0.13% | 269,350 |
| Jul 14, 2026 | 232.00 | 232.90 | 225.50 | 231.60 | 231.60 | 0.26% | 235,256 |
| Jul 13, 2026 | 233.00 | 234.20 | 229.80 | 231.00 | 231.00 | -0.86% | 179,174 |
| Jul 10, 2026 | 232.90 | 235.20 | 232.20 | 233.00 | 233.00 | 0.65% | 195,827 |
| Jul 9, 2026 | 236.00 | 236.60 | 230.60 | 231.50 | 231.50 | -1.28% | 201,453 |
| Jul 8, 2026 | 237.30 | 237.50 | 230.20 | 234.50 | 234.50 | -1.26% | 346,343 |
| Jul 7, 2026 | 232.50 | 238.40 | 230.40 | 237.50 | 237.50 | 1.80% | 408,105 |
| Jul 6, 2026 | 234.40 | 237.20 | 233.20 | 233.30 | 233.30 | -0.04% | 187,840 |
| Jul 3, 2026 | 232.90 | 234.00 | 230.70 | 233.40 | 233.40 | 0.39% | 180,224 |
| Jul 2, 2026 | 225.40 | 234.00 | 224.40 | 232.50 | 232.50 | 3.56% | 331,375 |
| Jul 1, 2026 | 226.00 | 226.20 | 221.70 | 224.50 | 224.50 | 0.04% | 237,374 |
| Jun 30, 2026 | 220.00 | 226.60 | 219.90 | 224.40 | 224.40 | 1.49% | 282,929 |
| Jun 29, 2026 | 217.50 | 223.80 | 213.80 | 221.10 | 221.10 | 1.70% | 317,941 |
| Jun 26, 2026 | 223.40 | 223.40 | 211.30 | 217.40 | 217.40 | -2.69% | 497,372 |
| Jun 25, 2026 | 227.50 | 228.30 | 221.40 | 223.40 | 223.40 | -1.15% | 385,735 |
| Jun 24, 2026 | 228.70 | 228.70 | 222.20 | 226.00 | 226.00 | -1.18% | 431,443 |
| Jun 23, 2026 | 230.00 | 230.50 | 225.90 | 228.70 | 228.70 | -0.35% | 263,429 |
| Jun 22, 2026 | 226.30 | 232.00 | 223.50 | 229.50 | 229.50 | 2.41% | 360,494 |