CPD S.A. (WSE:CPD)
Poland · Delayed Price · Currency is PLN 0.8000
-0.0480 (-5.66%)
Sep 25, 2026, 3:49 PM CET
CPD S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.83 | 0.85 | 0.82 | 0.85 | 0.85 | 1.68% | 19,074 |
| Sep 23, 2026 | 0.90 | 0.93 | 0.82 | 0.83 | 0.83 | -6.92% | 40,064 |
| Sep 22, 2026 | 0.90 | 0.90 | 0.87 | 0.90 | 0.90 | -0.44% | 14,822 |
| Sep 21, 2026 | 0.91 | 0.95 | 0.89 | 0.90 | 0.90 | -4.86% | 46,921 |
| Sep 18, 2026 | 0.95 | 0.95 | 0.91 | 0.95 | 0.95 | 0.64% | 1,599 |
| Sep 17, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -1.05% | 2,992 |
| Sep 16, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | - | 565 |
| Sep 15, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | - | 133 |
| Sep 14, 2026 | 1.00 | 1.00 | 0.90 | 0.95 | 0.95 | -5.00% | 44,464 |
| Sep 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,724 |
| Sep 10, 2026 | 1.06 | 1.08 | 0.96 | 1.00 | 1.00 | -5.66% | 60,033 |
| Sep 9, 2026 | 1.15 | 1.20 | 1.04 | 1.06 | 1.06 | -7.83% | 110,916 |
| Sep 8, 2026 | 1.14 | 1.15 | 1.07 | 1.15 | 1.15 | 0.44% | 12,090 |
| Sep 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 5,523 |
| Sep 4, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.43% | 7,802 |
| Sep 3, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -3.77% | 17,884 |
| Sep 2, 2026 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | 2.14% | 3,331 |
| Sep 1, 2026 | 1.18 | 1.24 | 1.16 | 1.17 | 1.17 | -5.65% | 9,568 |
| Aug 31, 2026 | 1.18 | 1.24 | 1.17 | 1.24 | 1.24 | 1.64% | 1,136 |
| Aug 28, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | - | 650 |
| Aug 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 30 |
| Aug 26, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | -1.64% | 78 |
| Aug 25, 2026 | 1.21 | 1.24 | 1.17 | 1.22 | 1.22 | -1.61% | 1,112 |
| Aug 24, 2026 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 1.64% | 6,000 |
| Aug 21, 2026 | 1.19 | 1.22 | 1.17 | 1.22 | 1.22 | 3.39% | 494 |
| Aug 20, 2026 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | 1.29% | 4,727 |
| Aug 19, 2026 | 1.18 | 1.22 | 1.17 | 1.17 | 1.17 | -5.28% | 1,522 |
| Aug 18, 2026 | 1.24 | 1.24 | 1.17 | 1.23 | 1.23 | -0.40% | 6,241 |
| Aug 17, 2026 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | -0.40% | 160 |
| Aug 14, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 3.33% | 1,038 |
| Aug 13, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | 1.69% | 1,482 |
| Aug 12, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -4.45% | 350 |
| Aug 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.40% | 1,498 |
| Aug 10, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.40% | 900 |
| Aug 7, 2026 | 1.20 | 1.24 | 1.17 | 1.24 | 1.24 | 3.78% | 5,245 |
| Aug 6, 2026 | 1.21 | 1.25 | 1.16 | 1.19 | 1.19 | -7.39% | 45,500 |
| Aug 5, 2026 | 1.20 | 1.29 | 1.20 | 1.29 | 1.29 | - | 11,891 |
| Aug 4, 2026 | 1.22 | 1.29 | 1.20 | 1.29 | 1.29 | 1.98% | 16,317 |
| Aug 3, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1,000 |
| Jul 31, 2026 | 1.20 | 1.26 | 1.19 | 1.26 | 1.26 | 5.88% | 13,697 |
| Jul 30, 2026 | 1.24 | 1.28 | 1.16 | 1.19 | 1.19 | -7.39% | 17,870 |
| Jul 29, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.18% | 3 |
| Jul 28, 2026 | 1.23 | 1.27 | 1.22 | 1.27 | 1.27 | - | 650 |
| Jul 24, 2026 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | -0.78% | 91 |
| Jul 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.39% | 450 |
| Jul 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 1,219 |
| Jul 21, 2026 | 1.30 | 1.30 | 1.21 | 1.29 | 1.29 | -0.77% | 7,041 |
| Jul 20, 2026 | 1.30 | 1.30 | 1.23 | 1.30 | 1.30 | - | 982 |
| Jul 16, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 90 |
| Jul 15, 2026 | 1.26 | 1.29 | 1.25 | 1.29 | 1.29 | -0.39% | 1,000 |