CPD S.A. (WSE:CPD)
Poland · Delayed Price · Currency is PLN 6.20
+0.40 (6.90%)
Sep 12, 2025, 3:21 PM CET
CPD S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.80 | 6.22 | 5.78 | 6.00 | 6.00 | 3.45% | 23,297 |
| Sep 11, 2025 | 5.94 | 5.94 | 5.52 | 5.80 | 5.80 | -0.34% | 18,916 |
| Sep 10, 2025 | 5.58 | 5.96 | 4.72 | 5.82 | 5.82 | 4.30% | 37,582 |
| Sep 9, 2025 | 5.40 | 5.88 | 5.02 | 5.58 | 5.58 | 3.33% | 26,390 |
| Sep 8, 2025 | 6.00 | 6.00 | 5.40 | 5.40 | 5.40 | -10.00% | 19,716 |
| Sep 5, 2025 | 6.00 | 6.00 | 5.80 | 6.00 | 6.00 | - | 6,863 |
| Sep 4, 2025 | 6.24 | 6.24 | 5.96 | 6.00 | 6.00 | -3.85% | 8,341 |
| Sep 3, 2025 | 6.14 | 6.28 | 5.90 | 6.24 | 6.24 | -0.64% | 15,929 |
| Sep 2, 2025 | 6.52 | 6.52 | 6.12 | 6.28 | 6.28 | -3.68% | 10,311 |
| Sep 1, 2025 | 6.30 | 6.66 | 6.30 | 6.52 | 6.52 | 1.87% | 6,803 |
| Aug 29, 2025 | 6.00 | 6.42 | 5.50 | 6.40 | 6.40 | 8.84% | 11,567 |
| Aug 28, 2025 | 6.00 | 6.14 | 5.88 | 5.88 | 5.88 | -2.00% | 9,838 |
| Aug 27, 2025 | 6.24 | 6.30 | 5.90 | 6.00 | 6.00 | -3.23% | 9,433 |
| Aug 26, 2025 | 6.04 | 6.28 | 6.04 | 6.20 | 6.20 | -1.27% | 194 |
| Aug 25, 2025 | 6.10 | 6.30 | 5.90 | 6.28 | 6.28 | 1.29% | 8,816 |
| Aug 22, 2025 | 6.60 | 6.70 | 5.94 | 6.20 | 6.20 | -1.59% | 11,069 |
| Aug 21, 2025 | 6.30 | 6.84 | 6.30 | 6.30 | 6.30 | - | 30,489 |
| Aug 20, 2025 | 6.00 | 6.30 | 5.82 | 6.30 | 6.30 | 5.00% | 4,052 |
| Aug 19, 2025 | 6.00 | 6.00 | 5.92 | 6.00 | 6.00 | - | 341 |
| Aug 18, 2025 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -4.76% | 4,065 |
| Aug 14, 2025 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 4.30% | 6,035 |
| Aug 13, 2025 | 6.00 | 6.30 | 5.82 | 6.04 | 6.04 | 0.67% | 2,746 |
| Aug 12, 2025 | 6.20 | 6.30 | 5.84 | 6.00 | 6.00 | -3.23% | 14,298 |
| Aug 11, 2025 | 6.20 | 6.24 | 6.00 | 6.20 | 6.20 | -0.64% | 1,918 |
| Aug 8, 2025 | 6.00 | 6.28 | 6.00 | 6.24 | 6.24 | 4.00% | 2,524 |
| Aug 7, 2025 | 6.24 | 6.26 | 5.90 | 6.00 | 6.00 | -3.85% | 7,040 |
| Aug 6, 2025 | 6.28 | 6.36 | 6.02 | 6.24 | 6.24 | -0.95% | 15,421 |
| Aug 5, 2025 | 6.28 | 6.84 | 6.16 | 6.30 | 6.30 | 0.96% | 20,062 |
| Aug 4, 2025 | 6.44 | 6.44 | 6.20 | 6.24 | 6.24 | -3.41% | 10,698 |
| Aug 1, 2025 | 6.34 | 6.48 | 6.20 | 6.46 | 6.46 | -0.31% | 4,614 |
| Jul 31, 2025 | 6.20 | 6.58 | 6.20 | 6.48 | 6.48 | 2.86% | 12,720 |
| Jul 30, 2025 | 5.98 | 6.30 | 5.98 | 6.30 | 6.30 | 5.00% | 10,650 |
| Jul 29, 2025 | 6.00 | 6.00 | 5.80 | 6.00 | 6.00 | - | 4,175 |
| Jul 28, 2025 | 5.80 | 6.04 | 5.80 | 6.00 | 6.00 | 0.67% | 4,286 |
| Jul 25, 2025 | 5.82 | 5.98 | 5.58 | 5.96 | 5.96 | 2.76% | 7,983 |
| Jul 24, 2025 | 6.26 | 6.26 | 5.80 | 5.80 | 5.80 | -3.65% | 15,189 |
| Jul 23, 2025 | 6.00 | 6.24 | 5.96 | 6.02 | 6.02 | -2.59% | 18,441 |
| Jul 22, 2025 | 6.00 | 6.30 | 5.82 | 6.18 | 6.18 | 3.00% | 31,953 |
| Jul 21, 2025 | 6.46 | 6.46 | 5.82 | 6.00 | 6.00 | -7.41% | 18,771 |
| Jul 18, 2025 | 6.28 | 6.48 | 6.12 | 6.48 | 6.48 | 2.86% | 36,379 |
| Jul 17, 2025 | 6.32 | 6.50 | 6.00 | 6.30 | 6.30 | -1.56% | 29,272 |
| Jul 16, 2025 | 6.20 | 6.40 | 6.00 | 6.40 | 6.40 | 6.67% | 26,786 |
| Jul 15, 2025 | 5.90 | 6.20 | 5.90 | 6.00 | 6.00 | - | 32,540 |
| Jul 14, 2025 | 5.68 | 6.22 | 5.30 | 6.00 | 6.00 | 9.09% | 37,608 |
| Jul 11, 2025 | 5.54 | 6.50 | 5.50 | 5.50 | 5.50 | 6.18% | 98,881 |
| Jul 10, 2025 | 4.98 | 5.36 | 4.85 | 5.18 | 5.18 | 4.02% | 24,826 |
| Jul 9, 2025 | 4.41 | 5.00 | 3.97 | 4.98 | 4.98 | 8.97% | 75,280 |
| Jul 8, 2025 | 4.60 | 4.80 | 4.40 | 4.57 | 4.57 | -0.65% | 23,857 |
| Jul 7, 2025 | 4.80 | 4.80 | 4.34 | 4.60 | 4.60 | -3.97% | 22,738 |
| Jul 4, 2025 | 4.90 | 5.18 | 4.61 | 4.79 | 4.79 | -0.21% | 34,984 |