CPD S.A. (WSE:CPD)
Poland · Delayed Price · Currency is PLN 0.6700
-0.1500 (-18.29%)
Oct 22, 2026, 4:59 PM CEST
CPD S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.82 | 0.85 | 0.67 | 0.67 | 0.67 | -18.29% | 172,649 |
| Oct 21, 2026 | 0.83 | 1.00 | 0.80 | 0.82 | 0.82 | 4.86% | 316,045 |
| Oct 20, 2026 | 0.66 | 0.78 | 0.65 | 0.78 | 0.78 | 20.31% | 45,139 |
| Oct 19, 2026 | 0.66 | 0.68 | 0.63 | 0.65 | 0.65 | -4.41% | 337,277 |
| Oct 16, 2026 | 0.70 | 0.70 | 0.66 | 0.68 | 0.68 | -2.86% | 15,966 |
| Oct 15, 2026 | 0.74 | 0.75 | 0.69 | 0.70 | 0.70 | -5.41% | 26,815 |
| Oct 14, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.07% | 1,000 |
| Oct 13, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | - | 1,398 |
| Oct 12, 2026 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 1.08% | 9,210 |
| Oct 9, 2026 | 0.75 | 0.75 | 0.72 | 0.74 | 0.74 | -1.33% | 3,763 |
| Oct 8, 2026 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 0.27% | 3,566 |
| Oct 7, 2026 | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -3.36% | 23,502 |
| Oct 6, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.77% | 1,269 |
| Oct 5, 2026 | 0.76 | 0.80 | 0.76 | 0.78 | 0.78 | 2.36% | 3,293 |
| Oct 2, 2026 | 0.80 | 0.80 | 0.75 | 0.76 | 0.76 | -4.75% | 12,908 |
| Oct 1, 2026 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 4,555 |
| Sep 30, 2026 | 0.80 | 0.80 | 0.75 | 0.80 | 0.80 | 0.25% | 10,090 |
| Sep 29, 2026 | 0.85 | 0.85 | 0.75 | 0.80 | 0.80 | -5.90% | 63,549 |
| Sep 28, 2026 | 0.80 | 0.85 | 0.77 | 0.85 | 0.85 | 6.00% | 97,930 |
| Sep 25, 2026 | 0.82 | 0.85 | 0.80 | 0.80 | 0.80 | -5.66% | 36,098 |
| 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 |