CD Projekt S.A. (WSE:CDR)
Poland
· Delayed Price · Currency is PLN 238.80
-15.80 (-6.21%)
At close: Dec 5, 2025
CD Projekt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 248.30 | 252.30 | 248.30 | 251.00 | 251.00 | 0.88% | 392,596 |
| Oct 14, 2025 | 253.60 | 254.70 | 245.70 | 248.80 | 248.80 | -2.43% | 345,262 |
| Oct 13, 2025 | 258.60 | 259.20 | 252.00 | 255.00 | 255.00 | -1.89% | 341,459 |
| Oct 10, 2025 | 275.00 | 275.00 | 259.00 | 259.90 | 259.90 | -5.49% | 472,334 |
| Oct 9, 2025 | 278.70 | 285.40 | 273.20 | 275.00 | 275.00 | -1.29% | 378,924 |
| Oct 8, 2025 | 272.10 | 278.60 | 271.10 | 278.60 | 278.60 | 1.49% | 393,478 |
| Oct 7, 2025 | 272.80 | 274.50 | 269.90 | 274.50 | 274.50 | 0.37% | 283,628 |
| Oct 6, 2025 | 273.00 | 275.60 | 271.50 | 273.50 | 273.50 | - | 390,951 |
| Oct 3, 2025 | 270.40 | 273.80 | 270.00 | 273.50 | 273.50 | 1.15% | 307,222 |
| Oct 2, 2025 | 272.50 | 272.80 | 269.00 | 270.40 | 270.40 | -0.66% | 276,032 |
| Oct 1, 2025 | 269.90 | 274.80 | 266.90 | 272.20 | 272.20 | 0.63% | 264,798 |
| Sep 30, 2025 | 267.80 | 270.90 | 262.30 | 270.50 | 270.50 | 1.01% | 327,132 |
| Sep 29, 2025 | 258.00 | 267.80 | 257.80 | 267.80 | 267.80 | 4.49% | 328,052 |
| Sep 26, 2025 | 253.70 | 257.70 | 250.80 | 256.30 | 256.30 | 1.02% | 173,602 |