CPD S.A. (WSE:CPD)
Poland · Delayed Price · Currency is PLN 2.490
+0.100 (4.18%)
Jan 7, 2026, 3:51 PM CET
CPD S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 2.37 | 2.40 | 2.32 | 2.39 | 2.39 | - | 2,489 |
| Jan 2, 2026 | 2.40 | 2.40 | 2.30 | 2.39 | 2.39 | 0.42% | 11,006 |
| Dec 30, 2025 | 2.30 | 2.38 | 2.24 | 2.38 | 2.38 | 3.48% | 6,287 |
| Dec 29, 2025 | 2.28 | 2.30 | 2.24 | 2.30 | 2.30 | 0.88% | 4,169 |
| Dec 23, 2025 | 2.29 | 2.30 | 2.23 | 2.28 | 2.28 | 0.44% | 38,518 |
| Dec 22, 2025 | 2.30 | 2.30 | 2.22 | 2.27 | 2.27 | -3.81% | 11,839 |
| Dec 19, 2025 | 2.27 | 2.39 | 2.21 | 2.36 | 2.36 | 5.83% | 14,747 |
| Dec 18, 2025 | 2.39 | 2.39 | 2.20 | 2.23 | 2.23 | -3.88% | 12,334 |
| Dec 17, 2025 | 2.38 | 2.38 | 2.20 | 2.32 | 2.32 | -1.28% | 20,995 |
| Dec 16, 2025 | 2.50 | 2.59 | 2.25 | 2.35 | 2.35 | -10.98% | 87,572 |
| Dec 15, 2025 | 2.70 | 2.70 | 2.44 | 2.64 | 2.64 | -2.22% | 33,496 |
| Dec 12, 2025 | 2.70 | 3.03 | 2.68 | 2.70 | 2.70 | 0.37% | 47,481 |
| Dec 11, 2025 | 3.00 | 3.00 | 2.66 | 2.69 | 2.69 | -11.51% | 82,048 |
| Dec 10, 2025 | 3.01 | 3.30 | 2.99 | 3.04 | 3.04 | -0.98% | 32,192 |
| Dec 9, 2025 | 3.12 | 3.12 | 2.93 | 3.07 | 3.07 | -1.60% | 16,934 |
| Dec 8, 2025 | 2.90 | 3.16 | 2.80 | 3.12 | 3.12 | 7.59% | 35,461 |
| Dec 5, 2025 | 2.71 | 2.90 | 2.70 | 2.90 | 2.90 | 3.57% | 10,915 |
| Dec 4, 2025 | 2.89 | 2.89 | 2.80 | 2.80 | 2.80 | -3.11% | 8,033 |
| Dec 3, 2025 | 2.59 | 2.93 | 2.52 | 2.89 | 2.89 | 14.23% | 31,723 |
| Dec 2, 2025 | 2.68 | 2.68 | 2.53 | 2.53 | 2.53 | -6.30% | 10,830 |
| Dec 1, 2025 | 2.56 | 2.70 | 2.56 | 2.70 | 2.70 | 4.65% | 12,355 |
| Nov 28, 2025 | 2.67 | 2.67 | 2.50 | 2.58 | 2.58 | -3.37% | 18,819 |
| Nov 27, 2025 | 2.69 | 2.69 | 2.60 | 2.67 | 2.67 | -0.74% | 3,911 |
| Nov 26, 2025 | 2.68 | 2.69 | 2.60 | 2.69 | 2.69 | -0.37% | 5,172 |
| Nov 25, 2025 | 2.60 | 2.78 | 2.60 | 2.70 | 2.70 | 2.27% | 9,314 |
| Nov 24, 2025 | 2.69 | 2.70 | 2.60 | 2.64 | 2.64 | -2.22% | 3,181 |
| Nov 21, 2025 | 2.69 | 2.70 | 2.61 | 2.70 | 2.70 | 0.37% | 4,753 |
| Nov 20, 2025 | 2.80 | 2.80 | 2.53 | 2.69 | 2.69 | -6.92% | 40,697 |
| Nov 19, 2025 | 2.80 | 2.99 | 2.80 | 2.89 | 2.89 | -0.34% | 15,526 |
| Nov 18, 2025 | 2.85 | 2.90 | 2.80 | 2.90 | 2.90 | - | 3,617 |
| Nov 17, 2025 | 2.90 | 2.99 | 2.86 | 2.90 | 2.90 | -3.01% | 9,687 |
| Nov 14, 2025 | 3.00 | 3.00 | 2.86 | 2.99 | 2.99 | -2.92% | 9,005 |
| Nov 13, 2025 | 3.08 | 3.08 | 3.00 | 3.08 | 3.08 | - | 9,100 |
| Nov 12, 2025 | 3.02 | 3.08 | 2.88 | 3.08 | 3.08 | -0.32% | 46,395 |
| Nov 10, 2025 | 3.26 | 3.26 | 3.01 | 3.09 | 3.09 | -5.21% | 14,137 |
| Nov 7, 2025 | 3.20 | 3.32 | 3.14 | 3.26 | 3.26 | -2.40% | 6,986 |
| Nov 6, 2025 | 3.21 | 3.34 | 3.12 | 3.34 | 3.34 | 3.73% | 5,094 |
| Nov 5, 2025 | 3.33 | 3.33 | 3.21 | 3.22 | 3.22 | -3.30% | 6,252 |
| Nov 4, 2025 | 3.32 | 3.34 | 3.22 | 3.33 | 3.33 | - | 1,263 |
| Nov 3, 2025 | 3.23 | 3.36 | 3.22 | 3.33 | 3.33 | -0.60% | 2,815 |
| Oct 31, 2025 | 3.52 | 3.62 | 3.22 | 3.35 | 3.35 | -8.22% | 23,673 |
| Oct 30, 2025 | 3.65 | 3.65 | 3.51 | 3.65 | 3.65 | 1.39% | 1,028 |
| Oct 29, 2025 | 3.50 | 3.66 | 3.50 | 3.60 | 3.60 | -1.37% | 8,798 |
| Oct 28, 2025 | 3.65 | 3.65 | 3.50 | 3.65 | 3.65 | - | 103 |
| Oct 27, 2025 | 3.66 | 3.66 | 3.60 | 3.65 | 3.65 | -0.27% | 253 |
| Oct 24, 2025 | 3.44 | 3.74 | 3.36 | 3.66 | 3.66 | 2.52% | 10,778 |
| Oct 23, 2025 | 3.44 | 3.58 | 3.44 | 3.57 | 3.57 | - | 1,128 |
| Oct 22, 2025 | 3.59 | 3.59 | 3.33 | 3.57 | 3.57 | -0.83% | 9,242 |
| Oct 21, 2025 | 3.39 | 3.63 | 3.30 | 3.60 | 3.60 | 6.19% | 19,056 |
| Oct 20, 2025 | 3.01 | 3.40 | 3.01 | 3.39 | 3.39 | 8.31% | 50,304 |