CPD S.A. (WSE:CPD)
Poland · Delayed Price · Currency is PLN 1.820
-0.125 (-6.43%)
At close: Mar 27, 2026
CPD S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.95 | 1.95 | 1.82 | 1.82 | 1.82 | -6.43% | 17,894 |
| Mar 26, 2026 | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | - | 6,106 |
| Mar 25, 2026 | 1.86 | 1.95 | 1.85 | 1.95 | 1.95 | 3.18% | 12,894 |
| Mar 24, 2026 | 2.09 | 2.10 | 1.89 | 1.89 | 1.89 | -5.75% | 16,136 |
| Mar 23, 2026 | 2.10 | 2.23 | 1.96 | 2.00 | 2.00 | -4.76% | 35,089 |
| Mar 20, 2026 | 2.30 | 2.40 | 2.08 | 2.10 | 2.10 | -8.70% | 69,719 |
| Mar 19, 2026 | 1.69 | 2.30 | 1.69 | 2.30 | 2.30 | 36.50% | 165,010 |
| Mar 18, 2026 | 1.71 | 1.71 | 1.64 | 1.69 | 1.69 | -2.88% | 5,073 |
| Mar 17, 2026 | 1.71 | 1.74 | 1.70 | 1.74 | 1.74 | 1.46% | 4,081 |
| Mar 16, 2026 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | -1.44% | 10,264 |
| Mar 13, 2026 | 1.74 | 1.74 | 1.65 | 1.74 | 1.74 | -0.29% | 2,956 |
| Mar 12, 2026 | 1.72 | 1.74 | 1.65 | 1.74 | 1.74 | -2.79% | 12,192 |
| Mar 11, 2026 | 1.73 | 1.80 | 1.72 | 1.79 | 1.79 | 1.99% | 330 |
| Mar 10, 2026 | 1.75 | 1.80 | 1.75 | 1.76 | 1.76 | 2.03% | 6,891 |
| Mar 9, 2026 | 1.74 | 1.75 | 1.70 | 1.72 | 1.72 | 2.99% | 10,249 |
| Mar 6, 2026 | 1.72 | 1.74 | 1.67 | 1.67 | 1.67 | -4.57% | 1,878 |
| Mar 5, 2026 | 1.75 | 1.75 | 1.65 | 1.75 | 1.75 | - | 3,471 |
| Mar 4, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 0.57% | 1,784 |
| Mar 3, 2026 | 1.83 | 1.83 | 1.69 | 1.74 | 1.74 | -4.66% | 19,674 |
| Mar 2, 2026 | 1.88 | 1.92 | 1.82 | 1.83 | 1.83 | -4.70% | 12,978 |
| Feb 27, 2026 | 1.97 | 1.97 | 1.88 | 1.92 | 1.92 | -4.25% | 20,257 |
| Feb 26, 2026 | 2.00 | 2.00 | 1.94 | 2.00 | 2.00 | - | 422 |
| Feb 25, 2026 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | - | 2,203 |
| Feb 24, 2026 | 1.99 | 2.00 | 1.96 | 2.00 | 2.00 | 1.01% | 16,296 |
| Feb 23, 2026 | 2.09 | 2.09 | 1.89 | 1.98 | 1.98 | -9.59% | 65,570 |
| Feb 20, 2026 | 2.20 | 2.20 | 2.13 | 2.19 | 2.19 | 0.46% | 7,905 |
| Feb 19, 2026 | 2.19 | 2.19 | 2.11 | 2.18 | 2.18 | -0.46% | 2,417 |
| Feb 18, 2026 | 2.09 | 2.29 | 2.02 | 2.19 | 2.19 | 8.42% | 28,139 |
| Feb 17, 2026 | 2.07 | 2.10 | 2.02 | 2.02 | 2.02 | -2.88% | 4,611 |
| Feb 16, 2026 | 2.10 | 2.10 | 2.00 | 2.08 | 2.08 | -0.95% | 13,003 |
| Feb 13, 2026 | 2.08 | 2.16 | 2.07 | 2.10 | 2.10 | 0.96% | 13,803 |
| Feb 12, 2026 | 2.15 | 2.15 | 2.05 | 2.08 | 2.08 | -3.26% | 14,285 |
| Feb 11, 2026 | 2.15 | 2.16 | 2.15 | 2.15 | 2.15 | -1.38% | 4,765 |
| Feb 10, 2026 | 2.19 | 2.19 | 2.10 | 2.18 | 2.18 | - | 376 |
| Feb 9, 2026 | 2.18 | 2.18 | 2.10 | 2.18 | 2.18 | - | 6,247 |
| Feb 6, 2026 | 2.19 | 2.19 | 2.17 | 2.18 | 2.18 | 3.81% | 2,381 |
| Feb 5, 2026 | 2.10 | 2.10 | 2.06 | 2.10 | 2.10 | -4.11% | 11,188 |
| Feb 4, 2026 | 2.10 | 2.20 | 2.02 | 2.19 | 2.19 | 4.29% | 31,008 |
| Feb 3, 2026 | 2.16 | 2.16 | 2.00 | 2.10 | 2.10 | -4.55% | 62,925 |
| Feb 2, 2026 | 2.21 | 2.27 | 2.13 | 2.20 | 2.20 | -4.35% | 28,295 |
| Jan 30, 2026 | 2.48 | 2.48 | 2.20 | 2.30 | 2.30 | -6.50% | 24,208 |
| Jan 29, 2026 | 2.50 | 2.50 | 2.40 | 2.46 | 2.46 | -2.77% | 14,571 |
| Jan 28, 2026 | 2.60 | 2.69 | 2.45 | 2.53 | 2.53 | -2.69% | 25,539 |
| Jan 27, 2026 | 2.50 | 2.75 | 2.50 | 2.60 | 2.60 | 4.00% | 35,365 |
| Jan 26, 2026 | 2.60 | 2.66 | 2.41 | 2.50 | 2.50 | -6.02% | 22,971 |
| Jan 23, 2026 | 2.59 | 2.67 | 2.59 | 2.66 | 2.66 | -0.37% | 14,387 |
| Jan 22, 2026 | 2.45 | 2.67 | 2.45 | 2.67 | 2.67 | 7.66% | 12,701 |
| Jan 21, 2026 | 2.61 | 2.61 | 2.40 | 2.48 | 2.48 | -8.15% | 36,308 |
| Jan 20, 2026 | 2.90 | 2.90 | 2.61 | 2.70 | 2.70 | -6.90% | 46,600 |
| Jan 19, 2026 | 2.79 | 3.00 | 2.70 | 2.90 | 2.90 | 3.94% | 79,514 |