CPD S.A. (WSE:CPD)
Poland · Delayed Price · Currency is PLN 1.270
-0.010 (-0.78%)
Jul 24, 2026, 12:06 PM CET
CPD S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.39% | 790 |
| Jul 13, 2026 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | - | 167 |
| Jul 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 140 |
| Jul 9, 2026 | 1.31 | 1.31 | 1.24 | 1.30 | 1.30 | -4.07% | 7,239 |
| Jul 8, 2026 | 1.24 | 1.35 | 1.23 | 1.35 | 1.35 | 4.65% | 7,763 |
| Jul 7, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 29 |
| Jul 6, 2026 | 1.25 | 1.29 | 1.23 | 1.29 | 1.29 | - | 4,623 |
| Jul 3, 2026 | 1.29 | 1.29 | 1.24 | 1.29 | 1.29 | - | 2,424 |
| Jul 2, 2026 | 1.23 | 1.29 | 1.22 | 1.29 | 1.29 | - | 2,251 |
| Jul 1, 2026 | 1.29 | 1.29 | 1.22 | 1.29 | 1.29 | - | 226 |
| Jun 30, 2026 | 1.21 | 1.29 | 1.21 | 1.29 | 1.29 | 1.18% | 458 |
| Jun 29, 2026 | 1.27 | 1.28 | 1.21 | 1.28 | 1.28 | 0.79% | 414 |
| Jun 26, 2026 | 1.18 | 1.27 | 1.18 | 1.27 | 1.27 | 5.42% | 6,684 |
| Jun 25, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 3,486 |
| Jun 24, 2026 | 1.30 | 1.30 | 1.18 | 1.20 | 1.20 | -7.34% | 22,853 |
| Jun 23, 2026 | 1.35 | 1.35 | 1.25 | 1.30 | 1.30 | -4.07% | 17,876 |
| Jun 22, 2026 | 1.40 | 1.40 | 1.34 | 1.35 | 1.35 | -3.23% | 6,615 |
| Jun 18, 2026 | 1.34 | 1.40 | 1.31 | 1.40 | 1.40 | 4.89% | 711 |
| Jun 17, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 1,301 |
| Jun 16, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -3.57% | 2,689 |
| Jun 15, 2026 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | 0.36% | 597 |
| Jun 12, 2026 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | - | 918 |
| Jun 11, 2026 | 1.35 | 1.40 | 1.34 | 1.40 | 1.40 | - | 305 |
| Jun 10, 2026 | 1.40 | 1.40 | 1.33 | 1.40 | 1.40 | - | 433 |
| Jun 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 243 |
| Jun 8, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.36% | 11 |
| Jun 5, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | -0.36% | 788 |
| Jun 3, 2026 | 1.39 | 1.39 | 1.31 | 1.39 | 1.39 | 1.09% | 2,300 |
| Jun 2, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.37% | 595 |
| Jun 1, 2026 | 1.33 | 1.37 | 1.32 | 1.37 | 1.37 | -0.36% | 133 |
| May 29, 2026 | 1.31 | 1.38 | 1.30 | 1.37 | 1.37 | -2.14% | 12,197 |
| May 28, 2026 | 1.36 | 1.40 | 1.35 | 1.40 | 1.40 | - | 2,059 |
| May 27, 2026 | 1.37 | 1.40 | 1.34 | 1.40 | 1.40 | - | 1,981 |
| May 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,200 |
| May 25, 2026 | 1.40 | 1.40 | 1.34 | 1.40 | 1.40 | - | 2,652 |
| May 22, 2026 | 1.34 | 1.50 | 1.34 | 1.40 | 1.40 | 0.36% | 26,088 |
| May 21, 2026 | 1.32 | 1.40 | 1.31 | 1.40 | 1.40 | 1.09% | 6,504 |
| May 20, 2026 | 1.40 | 1.40 | 1.30 | 1.38 | 1.38 | -1.43% | 14,812 |
| May 19, 2026 | 1.30 | 1.43 | 1.30 | 1.40 | 1.40 | 8.11% | 23,054 |
| May 18, 2026 | 1.40 | 1.49 | 1.30 | 1.30 | 1.30 | -11.00% | 67,297 |
| May 15, 2026 | 1.48 | 1.50 | 1.40 | 1.46 | 1.46 | -1.36% | 18,753 |
| May 14, 2026 | 1.50 | 1.54 | 1.47 | 1.48 | 1.48 | -4.22% | 22,469 |
| May 13, 2026 | 1.60 | 1.60 | 1.44 | 1.54 | 1.54 | -3.75% | 36,061 |