CPD S.A. (WSE:CPD)
Poland · Delayed Price · Currency is PLN 1.740
-0.050 (-2.79%)
Apr 24, 2026, 5:00 PM CET
CPD S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.72 | 1.80 | 1.70 | 1.70 | - | -5.03% | 44,267 |
| Apr 23, 2026 | 1.97 | 1.97 | 1.78 | 1.79 | 1.79 | 5.29% | 86,938 |
| Apr 22, 2026 | 1.80 | 1.89 | 1.70 | 1.70 | 1.70 | -5.03% | 96,247 |
| Apr 21, 2026 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | -0.56% | 2,672 |
| Apr 20, 2026 | 1.84 | 1.89 | 1.69 | 1.80 | 1.80 | -6.25% | 28,335 |
| Apr 17, 2026 | 1.91 | 1.97 | 1.84 | 1.92 | 1.92 | -2.78% | 10,143 |
| Apr 16, 2026 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | -0.75% | 1,616 |
| Apr 15, 2026 | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | - | 415 |
| Apr 14, 2026 | 1.99 | 1.99 | 1.95 | 1.99 | 1.99 | 4.74% | 1,444 |
| Apr 13, 2026 | 1.95 | 1.99 | 1.90 | 1.90 | 1.90 | -4.52% | 2,705 |
| Apr 10, 2026 | 1.95 | 2.00 | 1.90 | 1.99 | 1.99 | -0.25% | 3,012 |
| Apr 9, 2026 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 2.84% | 4,951 |
| Apr 8, 2026 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | - | 765 |
| Apr 7, 2026 | 1.94 | 1.94 | 1.90 | 1.94 | 1.94 | 2.11% | 1,146 |
| Apr 2, 2026 | 1.98 | 1.98 | 1.90 | 1.90 | 1.90 | -3.80% | 2,050 |
| Apr 1, 2026 | 1.90 | 1.99 | 1.80 | 1.98 | 1.98 | 4.22% | 10,638 |
| Mar 31, 2026 | 1.85 | 1.92 | 1.85 | 1.90 | 1.90 | 2.43% | 8,761 |
| Mar 30, 2026 | 1.82 | 1.94 | 1.71 | 1.85 | 1.85 | 1.65% | 63,887 |
| Mar 27, 2026 | 1.95 | 1.95 | 1.82 | 1.82 | 1.16 | -6.43% | 17,894 |
| Mar 26, 2026 | 1.85 | 1.95 | 1.85 | 1.95 | 1.24 | - | 6,106 |
| Mar 25, 2026 | 1.86 | 1.95 | 1.85 | 1.95 | 1.24 | 3.18% | 12,894 |
| Mar 24, 2026 | 2.09 | 2.10 | 1.89 | 1.89 | 1.20 | -5.75% | 16,136 |
| Mar 23, 2026 | 2.10 | 2.23 | 1.96 | 2.00 | 1.27 | -4.76% | 35,089 |
| Mar 20, 2026 | 2.30 | 2.40 | 2.08 | 2.10 | 1.34 | -8.70% | 69,719 |
| Mar 19, 2026 | 1.69 | 2.30 | 1.69 | 2.30 | 1.47 | 36.50% | 165,010 |
| Mar 18, 2026 | 1.71 | 1.71 | 1.64 | 1.69 | 1.07 | -2.88% | 5,073 |
| Mar 17, 2026 | 1.71 | 1.74 | 1.70 | 1.74 | 1.11 | 1.46% | 4,081 |
| Mar 16, 2026 | 1.74 | 1.74 | 1.70 | 1.71 | 1.09 | -1.44% | 10,264 |
| Mar 13, 2026 | 1.74 | 1.74 | 1.65 | 1.74 | 1.11 | -0.29% | 2,956 |
| Mar 12, 2026 | 1.72 | 1.74 | 1.65 | 1.74 | 1.11 | -2.79% | 12,192 |
| Mar 11, 2026 | 1.73 | 1.80 | 1.72 | 1.79 | 1.14 | 1.99% | 330 |
| Mar 10, 2026 | 1.75 | 1.80 | 1.75 | 1.76 | 1.12 | 2.03% | 6,891 |
| Mar 9, 2026 | 1.74 | 1.75 | 1.70 | 1.72 | 1.10 | 2.99% | 10,249 |
| Mar 6, 2026 | 1.72 | 1.74 | 1.67 | 1.67 | 1.06 | -4.57% | 1,878 |
| Mar 5, 2026 | 1.75 | 1.75 | 1.65 | 1.75 | 1.12 | - | 3,471 |
| Mar 4, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.12 | 0.57% | 1,784 |
| Mar 3, 2026 | 1.83 | 1.83 | 1.69 | 1.74 | 1.11 | -4.66% | 19,674 |
| Mar 2, 2026 | 1.88 | 1.92 | 1.82 | 1.83 | 1.16 | -4.70% | 12,978 |
| Feb 27, 2026 | 1.97 | 1.97 | 1.88 | 1.92 | 1.22 | -4.25% | 20,257 |
| Feb 26, 2026 | 2.00 | 2.00 | 1.94 | 2.00 | 1.27 | - | 422 |
| Feb 25, 2026 | 2.00 | 2.00 | 1.97 | 2.00 | 1.27 | - | 2,203 |
| Feb 24, 2026 | 1.99 | 2.00 | 1.96 | 2.00 | 1.27 | 1.01% | 16,296 |
| Feb 23, 2026 | 2.09 | 2.09 | 1.89 | 1.98 | 1.26 | -9.59% | 65,570 |
| Feb 20, 2026 | 2.20 | 2.20 | 2.13 | 2.19 | 1.40 | 0.46% | 7,905 |
| Feb 19, 2026 | 2.19 | 2.19 | 2.11 | 2.18 | 1.39 | -0.46% | 2,417 |
| Feb 18, 2026 | 2.09 | 2.29 | 2.02 | 2.19 | 1.40 | 8.42% | 28,139 |
| Feb 17, 2026 | 2.07 | 2.10 | 2.02 | 2.02 | 1.29 | -2.88% | 4,611 |
| Feb 16, 2026 | 2.10 | 2.10 | 2.00 | 2.08 | 1.33 | -0.95% | 13,003 |
| Feb 13, 2026 | 2.08 | 2.16 | 2.07 | 2.10 | 1.34 | 0.96% | 13,803 |
| Feb 12, 2026 | 2.15 | 2.15 | 2.05 | 2.08 | 1.33 | -3.26% | 14,285 |