CD Projekt Red S.A. (WSE:CDR)
Poland · Delayed Price · Currency is PLN 236.40
-3.00 (-1.25%)
Sep 18, 2026, 5:03 PM CET
CD Projekt Red Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 239.40 | 241.80 | 237.50 | 237.50 | - | -0.79% | 273,121 |
| 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 |
| 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 |