CD Projekt S.A. (WSE:CDR)
Poland · Delayed Price · Currency is PLN 241.00
-0.50 (-0.21%)
At close: Dec 30, 2025
CD Projekt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 241.00 | 244.50 | 240.50 | 241.00 | 241.00 | -0.21% | 205,596 |
| Dec 29, 2025 | 241.20 | 242.40 | 238.70 | 241.50 | 241.50 | 0.58% | 115,050 |
| Dec 23, 2025 | 245.10 | 247.30 | 240.10 | 240.10 | 240.10 | -2.32% | 209,017 |
| Dec 22, 2025 | 242.60 | 248.20 | 242.60 | 245.80 | 245.80 | 1.57% | 205,808 |
| Dec 19, 2025 | 243.40 | 247.70 | 242.00 | 242.00 | 242.00 | -0.29% | 584,907 |
| Dec 18, 2025 | 241.20 | 242.90 | 238.80 | 242.70 | 242.70 | 1.00% | 260,940 |
| Dec 17, 2025 | 247.00 | 247.50 | 240.00 | 240.30 | 240.30 | -1.76% | 288,205 |
| Dec 16, 2025 | 246.90 | 247.30 | 243.40 | 244.60 | 244.60 | -1.09% | 219,579 |
| Dec 15, 2025 | 247.60 | 251.90 | 245.20 | 247.30 | 247.30 | -0.16% | 220,805 |
| Dec 12, 2025 | 250.40 | 251.80 | 244.60 | 247.70 | 247.70 | -2.09% | 256,186 |
| Dec 11, 2025 | 245.40 | 255.00 | 242.70 | 253.00 | 253.00 | 3.10% | 248,273 |
| Dec 10, 2025 | 253.90 | 254.00 | 245.10 | 245.40 | 245.40 | -2.93% | 184,808 |
| Dec 9, 2025 | 243.00 | 253.60 | 239.10 | 252.80 | 252.80 | 4.03% | 320,382 |
| Dec 8, 2025 | 241.10 | 243.90 | 234.10 | 243.00 | 243.00 | 1.76% | 315,344 |
| Dec 5, 2025 | 255.50 | 255.60 | 238.80 | 238.80 | 238.80 | -6.21% | 360,777 |
| Dec 4, 2025 | 251.90 | 255.20 | 251.10 | 254.60 | 254.60 | 1.07% | 134,336 |
| Dec 3, 2025 | 257.00 | 258.10 | 251.40 | 251.90 | 251.90 | -1.33% | 150,449 |
| Dec 2, 2025 | 255.80 | 258.80 | 253.50 | 255.30 | 255.30 | -0.20% | 174,597 |
| Dec 1, 2025 | 256.80 | 260.70 | 253.70 | 255.80 | 255.80 | -0.23% | 206,137 |
| Nov 28, 2025 | 249.40 | 256.80 | 247.80 | 256.40 | 256.40 | 2.85% | 305,766 |
| Nov 27, 2025 | 245.80 | 257.70 | 240.00 | 249.30 | 249.30 | 2.59% | 766,142 |
| Nov 26, 2025 | 234.90 | 243.50 | 233.20 | 243.00 | 243.00 | 4.97% | 358,275 |
| Nov 25, 2025 | 233.70 | 234.30 | 229.80 | 231.50 | 231.50 | 0.26% | 254,345 |
| Nov 24, 2025 | 235.00 | 235.30 | 225.60 | 230.90 | 230.90 | 1.18% | 382,241 |
| Nov 21, 2025 | 226.10 | 228.80 | 223.20 | 228.20 | 228.20 | 0.18% | 218,360 |
| Nov 20, 2025 | 230.20 | 233.20 | 227.40 | 227.80 | 227.80 | -0.61% | 174,080 |
| Nov 19, 2025 | 230.40 | 230.60 | 226.40 | 229.20 | 229.20 | -0.26% | 212,277 |
| Nov 18, 2025 | 228.80 | 230.30 | 225.80 | 229.80 | 229.80 | -0.48% | 248,987 |
| Nov 17, 2025 | 237.00 | 238.20 | 228.70 | 230.90 | 230.90 | -2.45% | 307,563 |
| Nov 14, 2025 | 233.10 | 236.70 | 230.50 | 236.70 | 236.70 | -0.29% | 223,023 |
| Nov 13, 2025 | 245.20 | 245.70 | 233.80 | 237.40 | 237.40 | -2.47% | 355,867 |
| Nov 12, 2025 | 245.60 | 246.30 | 242.30 | 243.40 | 243.40 | -0.90% | 203,709 |
| Nov 10, 2025 | 243.20 | 247.20 | 243.20 | 245.60 | 245.60 | 1.11% | 150,326 |
| Nov 7, 2025 | 251.00 | 252.00 | 240.90 | 242.90 | 242.90 | -2.84% | 283,367 |
| Nov 6, 2025 | 251.50 | 253.30 | 248.70 | 250.00 | 250.00 | -0.08% | 226,691 |
| Nov 5, 2025 | 252.40 | 253.60 | 249.50 | 250.20 | 250.20 | -0.91% | 139,884 |
| Nov 4, 2025 | 254.00 | 254.80 | 250.80 | 252.50 | 252.50 | -1.14% | 152,685 |
| Nov 3, 2025 | 256.10 | 258.60 | 253.10 | 255.40 | 255.40 | 0.63% | 207,782 |
| Oct 31, 2025 | 257.50 | 258.70 | 253.80 | 253.80 | 253.80 | -1.36% | 217,684 |
| Oct 30, 2025 | 256.90 | 259.10 | 254.40 | 257.30 | 257.30 | 0.19% | 135,736 |
| Oct 29, 2025 | 260.40 | 261.90 | 256.20 | 256.80 | 256.80 | -0.93% | 156,459 |
| Oct 28, 2025 | 254.60 | 262.80 | 254.00 | 259.20 | 259.20 | 1.73% | 212,404 |
| Oct 27, 2025 | 262.00 | 262.10 | 253.90 | 254.80 | 254.80 | -1.81% | 212,382 |
| Oct 24, 2025 | 261.10 | 264.00 | 258.50 | 259.50 | 259.50 | -0.27% | 159,341 |
| Oct 23, 2025 | 260.50 | 262.70 | 259.20 | 260.20 | 260.20 | -0.27% | 287,938 |
| Oct 22, 2025 | 260.40 | 263.50 | 258.00 | 260.90 | 260.90 | 1.05% | 199,965 |
| Oct 21, 2025 | 253.40 | 262.00 | 253.40 | 258.20 | 258.20 | 1.97% | 294,751 |
| Oct 20, 2025 | 259.00 | 261.00 | 252.50 | 253.20 | 253.20 | -1.44% | 278,470 |
| Oct 17, 2025 | 251.70 | 261.60 | 243.40 | 256.90 | 256.90 | 1.74% | 397,019 |
| Oct 16, 2025 | 251.90 | 257.10 | 251.00 | 252.50 | 252.50 | 0.60% | 366,516 |