CD Projekt S.A. (FRA:7CD)
Germany
· Delayed Price · Currency is EUR 57.38
-2.54 (-4.24%)
At close: Dec 5, 2025
CD Projekt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.76 | 59.76 | 57.00 | 57.38 | 57.38 | -4.24% | 53 |
| Dec 4, 2025 | 59.24 | 60.34 | 59.24 | 59.92 | 59.92 | 0.10% | 145 |
| Dec 3, 2025 | 59.90 | 60.62 | 59.86 | 59.86 | 59.86 | -1.42% | 808 |
| Dec 2, 2025 | 60.10 | 60.72 | 60.00 | 60.72 | 60.72 | 1.17% | 99 |
| Dec 1, 2025 | 60.02 | 61.54 | 60.02 | 60.02 | 60.02 | -0.07% | 22 |
| Nov 28, 2025 | 58.58 | 60.40 | 58.58 | 60.06 | 60.06 | 0.54% | 1,428 |
| Nov 27, 2025 | 59.94 | 60.00 | 57.20 | 59.74 | 59.74 | 1.53% | 662 |
| Nov 26, 2025 | 54.72 | 58.84 | 54.72 | 58.84 | 58.84 | 5.45% | 165 |
| Nov 25, 2025 | 53.84 | 55.80 | 53.84 | 55.80 | 55.80 | 1.45% | 103 |
| Nov 24, 2025 | 54.36 | 55.00 | 53.32 | 55.00 | 55.00 | 2.08% | 477 |
| Nov 21, 2025 | 53.00 | 53.88 | 52.94 | 53.88 | 53.88 | -1.32% | 93 |
| Nov 20, 2025 | 53.96 | 54.60 | 53.66 | 54.60 | 54.60 | 1.49% | 747 |
| Nov 19, 2025 | 54.62 | 54.68 | 53.80 | 53.80 | 53.80 | 0.07% | 93 |
| Nov 18, 2025 | 53.02 | 53.90 | 53.00 | 53.76 | 53.76 | -0.04% | 352 |
| Nov 17, 2025 | 54.74 | 55.54 | 53.78 | 53.78 | 53.78 | -2.92% | 405 |
| Nov 14, 2025 | 56.00 | 56.00 | 55.00 | 55.40 | 55.40 | - | 2,721 |
| Nov 13, 2025 | 56.48 | 57.20 | 55.40 | 55.40 | 55.40 | -3.65% | 575 |
| Nov 12, 2025 | 57.90 | 57.90 | 57.50 | 57.50 | 57.50 | 1.70% | 2,707 |
| Nov 11, 2025 | 57.60 | 58.80 | 56.54 | 56.54 | 56.54 | -1.70% | 3,449 |
| Nov 10, 2025 | 57.98 | 58.12 | 57.44 | 57.52 | 57.52 | 1.30% | 269 |
| Nov 7, 2025 | 58.10 | 58.14 | 56.68 | 56.78 | 56.78 | -2.77% | 123 |
| Nov 6, 2025 | 58.10 | 59.74 | 58.10 | 58.40 | 58.40 | -1.15% | 141 |
| Nov 5, 2025 | 58.36 | 59.08 | 58.36 | 59.08 | 59.08 | -0.67% | 208 |
| Nov 4, 2025 | 59.40 | 59.48 | 58.84 | 59.48 | 59.48 | -1.16% | 335 |
| Nov 3, 2025 | 60.30 | 60.60 | 59.42 | 60.18 | 60.18 | 1.07% | 586 |
| Oct 31, 2025 | 59.66 | 60.86 | 59.54 | 59.54 | 59.54 | -1.29% | 210 |
| Oct 30, 2025 | 59.50 | 60.92 | 59.50 | 60.32 | 60.32 | -1.08% | 1,109 |
| Oct 29, 2025 | 60.24 | 61.34 | 60.24 | 60.98 | 60.98 | -0.07% | 2,848 |
| Oct 28, 2025 | 60.84 | 61.92 | 60.76 | 61.02 | 61.02 | 0.33% | 274 |
| Oct 27, 2025 | 60.18 | 60.82 | 59.80 | 60.82 | 60.82 | -1.33% | 370 |
| Oct 24, 2025 | 60.16 | 62.08 | 60.16 | 61.64 | 61.64 | 0.92% | 98 |
| Oct 23, 2025 | 62.54 | 62.54 | 61.08 | 61.08 | 61.08 | -1.77% | 305 |
| Oct 22, 2025 | 60.00 | 62.18 | 60.00 | 62.18 | 62.18 | 2.64% | 1,306 |
| Oct 21, 2025 | 58.46 | 61.40 | 58.40 | 60.58 | 60.58 | -0.03% | 610 |
| Oct 20, 2025 | 60.32 | 60.60 | 60.32 | 60.60 | 60.60 | 0.43% | 241 |
| Oct 17, 2025 | 60.00 | 60.64 | 57.98 | 60.34 | 60.34 | 0.60% | 1,011 |
| Oct 16, 2025 | 57.50 | 60.00 | 57.50 | 59.98 | 59.98 | 1.11% | 265 |
| Oct 15, 2025 | 58.50 | 59.32 | 58.46 | 59.32 | 59.32 | 0.20% | 537 |
| Oct 14, 2025 | 59.02 | 59.38 | 57.70 | 59.20 | 59.20 | -1.30% | 1,807 |
| Oct 13, 2025 | 60.46 | 60.94 | 59.44 | 59.98 | 59.98 | -1.35% | 1,588 |
| Oct 10, 2025 | 63.64 | 63.64 | 60.50 | 60.80 | 60.80 | -4.73% | 1,096 |
| Oct 9, 2025 | 64.20 | 66.98 | 63.82 | 63.82 | 63.82 | -1.69% | 3,256 |
| Oct 8, 2025 | 63.36 | 65.94 | 63.36 | 64.92 | 64.92 | 1.56% | 1,276 |
| Oct 7, 2025 | 63.56 | 64.92 | 63.14 | 63.92 | 63.92 | -1.08% | 2,295 |
| Oct 6, 2025 | 64.48 | 64.76 | 64.12 | 64.62 | 64.62 | 1.25% | 775 |
| Oct 3, 2025 | 62.60 | 64.00 | 62.20 | 63.82 | 63.82 | -0.59% | 415 |
| Oct 2, 2025 | 64.00 | 64.20 | 63.18 | 64.20 | 64.20 | -0.65% | 443 |
| Oct 1, 2025 | 62.34 | 64.88 | 62.34 | 64.62 | 64.62 | 0.53% | 1,453 |
| Sep 30, 2025 | 61.08 | 64.28 | 61.08 | 64.28 | 64.28 | 3.51% | 2,580 |
| Sep 29, 2025 | 59.60 | 62.98 | 59.60 | 62.10 | 62.10 | 4.02% | 4,720 |
| Sep 26, 2025 | 58.88 | 60.02 | 58.72 | 59.70 | 59.70 | 1.19% | 429 |
| Sep 25, 2025 | 60.04 | 60.04 | 58.94 | 59.00 | 59.00 | -0.87% | 534 |
| Sep 24, 2025 | 59.24 | 59.86 | 59.22 | 59.52 | 59.52 | -0.80% | 409 |
| Sep 23, 2025 | 60.50 | 60.80 | 60.00 | 60.00 | 60.00 | -0.92% | 228 |
| Sep 22, 2025 | 59.70 | 60.64 | 59.70 | 60.56 | 60.56 | 1.82% | 941 |
| Sep 19, 2025 | 60.90 | 61.98 | 59.46 | 59.48 | 59.48 | -2.49% | 1,083 |
| Sep 18, 2025 | 59.76 | 61.44 | 59.76 | 61.00 | 61.00 | 1.84% | 3,775 |
| Sep 17, 2025 | 61.04 | 61.04 | 59.90 | 59.90 | 59.90 | -0.20% | 474 |
| Sep 16, 2025 | 59.82 | 60.16 | 59.82 | 60.02 | 60.02 | 0.07% | 947 |
| Sep 15, 2025 | 59.84 | 60.90 | 59.66 | 59.98 | 59.98 | 2.01% | 305 |
| Sep 12, 2025 | 59.50 | 60.00 | 58.80 | 58.80 | 58.80 | -1.04% | 182 |
| Sep 11, 2025 | 59.34 | 60.04 | 59.34 | 59.42 | 59.42 | -0.97% | 288 |
| Sep 10, 2025 | 59.92 | 60.02 | 59.22 | 60.00 | 60.00 | 1.69% | 427 |
| Sep 9, 2025 | 59.90 | 60.00 | 58.92 | 59.00 | 59.00 | -1.54% | 582 |
| Sep 8, 2025 | 59.36 | 59.92 | 59.00 | 59.92 | 59.92 | 0.71% | 575 |
| Sep 5, 2025 | 58.34 | 59.58 | 58.34 | 59.50 | 59.50 | 0.81% | 49 |
| Sep 4, 2025 | 57.30 | 59.30 | 57.30 | 59.02 | 59.02 | 2.18% | 978 |
| Sep 3, 2025 | 57.88 | 59.16 | 57.76 | 57.76 | 57.76 | -2.10% | 615 |
| Sep 2, 2025 | 57.16 | 59.00 | 57.16 | 59.00 | 59.00 | 0.72% | 421 |
| Sep 1, 2025 | 59.62 | 60.00 | 57.34 | 58.58 | 58.58 | -2.63% | 1,220 |
| Aug 29, 2025 | 59.20 | 60.16 | 58.80 | 60.16 | 60.16 | -0.13% | 269 |
| Aug 28, 2025 | 59.94 | 60.24 | 58.68 | 60.24 | 60.24 | -1.15% | 158 |
| Aug 27, 2025 | 61.50 | 61.52 | 59.88 | 60.94 | 60.94 | -0.94% | 197 |
| Aug 26, 2025 | 60.18 | 61.52 | 60.18 | 61.52 | 61.52 | 2.16% | 431 |
| Aug 25, 2025 | 59.92 | 60.36 | 59.92 | 60.22 | 60.22 | -0.53% | 74 |
| Aug 22, 2025 | 60.76 | 61.44 | 60.16 | 60.54 | 60.54 | 0.23% | 205 |
| Aug 21, 2025 | 58.76 | 61.52 | 58.76 | 60.40 | 60.40 | 1.89% | 196 |
| Aug 20, 2025 | 59.14 | 59.78 | 59.14 | 59.28 | 59.28 | -1.82% | 193 |
| Aug 19, 2025 | 59.56 | 60.38 | 59.36 | 60.38 | 60.38 | -0.20% | 98 |
| Aug 18, 2025 | 57.58 | 60.52 | 57.50 | 60.50 | 60.50 | 3.35% | 1,202 |
| Aug 15, 2025 | 60.00 | 60.00 | 58.32 | 58.54 | 58.54 | 1.99% | 1,238 |
| Aug 14, 2025 | 60.20 | 60.20 | 57.40 | 57.40 | 57.40 | -5.06% | 243 |
| Aug 13, 2025 | 59.98 | 60.46 | 59.76 | 60.46 | 60.46 | 2.06% | 293 |
| Aug 12, 2025 | 60.00 | 60.00 | 59.22 | 59.24 | 59.24 | -1.33% | 324 |
| Aug 11, 2025 | 60.82 | 61.18 | 60.00 | 60.04 | 60.04 | -1.31% | 1,003 |
| Aug 8, 2025 | 57.98 | 60.84 | 57.98 | 60.84 | 60.84 | 5.48% | 3,739 |
| Aug 7, 2025 | 57.76 | 58.90 | 57.68 | 57.68 | 57.68 | 0.70% | 406 |
| Aug 6, 2025 | 57.32 | 57.48 | 57.10 | 57.28 | 57.28 | -0.42% | 933 |
| Aug 5, 2025 | 57.46 | 58.92 | 57.46 | 57.52 | 57.52 | -1.00% | 145 |
| Aug 4, 2025 | 58.20 | 58.46 | 56.56 | 58.10 | 58.10 | -0.10% | 636 |
| Aug 1, 2025 | 58.02 | 58.16 | 57.18 | 58.16 | 58.16 | -0.58% | 232 |
| Jul 31, 2025 | 59.16 | 59.40 | 58.26 | 58.50 | 58.50 | -1.05% | 406 |
| Jul 30, 2025 | 58.42 | 59.42 | 58.42 | 59.12 | 59.12 | -0.24% | 341 |
| Jul 29, 2025 | 58.24 | 59.30 | 58.24 | 59.26 | 59.26 | 0.78% | 576 |
| Jul 28, 2025 | 59.94 | 61.00 | 57.76 | 58.80 | 58.80 | -0.94% | 1,423 |
| Jul 25, 2025 | 59.08 | 59.36 | 58.34 | 59.36 | 59.36 | -0.93% | 163 |
| Jul 24, 2025 | 61.40 | 61.40 | 59.00 | 59.92 | 59.92 | -0.99% | 733 |
| Jul 23, 2025 | 60.42 | 61.24 | 59.52 | 60.52 | 60.52 | 2.20% | 383 |
| Jul 22, 2025 | 61.80 | 61.80 | 59.22 | 59.22 | 59.22 | -3.55% | 512 |
| Jul 21, 2025 | 63.10 | 63.92 | 61.40 | 61.40 | 61.40 | -1.38% | 508 |