CD Projekt S.A. (FRA:7CD0)
Germany
· Delayed Price · Currency is EUR 14.60
+0.10 (0.69%)
At close: Dec 5, 2025
CD Projekt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Dec 4, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Dec 3, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Dec 2, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Dec 1, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.80% | - |
| Nov 28, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Nov 27, 2025 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | 5.97% | 400 |
| Nov 26, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.29% | - |
| Nov 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Nov 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Nov 21, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Nov 20, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Nov 19, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Nov 18, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.96% | - |
| Nov 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Nov 14, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.88% | - |
| Nov 13, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Nov 12, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Nov 11, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Nov 10, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.80% | - |
| Nov 7, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Nov 6, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Nov 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Nov 4, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.68% | - |
| Nov 3, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | 39 |
| Oct 31, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Oct 30, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Oct 29, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.87% | - |
| Oct 28, 2025 | 14.50 | 15.50 | 14.50 | 15.50 | 15.50 | 4.73% | 80 |
| Oct 27, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Oct 24, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Oct 23, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Oct 22, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.78% | - |
| Oct 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Oct 20, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | - |
| Oct 17, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Oct 16, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Oct 15, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Oct 14, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -3.36% | - |
| Oct 13, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -4.49% | - |
| Oct 10, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Oct 9, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Oct 8, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Oct 7, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.68% | - |
| Oct 6, 2025 | 15.60 | 16.30 | 15.60 | 16.30 | 16.30 | 3.82% | 308 |
| Oct 3, 2025 | 15.30 | 15.70 | 15.30 | 15.70 | 15.70 | 1.29% | 14 |
| Oct 2, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Oct 1, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | - |
| Sep 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.85% | - |
| Sep 29, 2025 | 14.70 | 15.60 | 14.70 | 15.60 | 15.60 | 7.59% | 132 |
| Sep 26, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Sep 25, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Sep 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Sep 23, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Sep 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.31% | - |
| Sep 19, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.72% | - |
| Sep 18, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Sep 17, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Sep 16, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Sep 15, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Sep 12, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Sep 11, 2025 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | 1.35% | 4 |
| Sep 10, 2025 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 0.68% | 6 |
| Sep 9, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.08% | - |
| Sep 8, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Sep 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Sep 4, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Sep 3, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Sep 2, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Sep 1, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Aug 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Aug 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Aug 27, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Aug 26, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Aug 25, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Aug 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.45% | - |
| Aug 21, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Aug 20, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Aug 19, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 4.23% | 60 |
| Aug 18, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -3.40% | - |
| Aug 15, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Aug 14, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Aug 13, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Aug 12, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.29% | - |
| Aug 11, 2025 | 14.80 | 15.20 | 14.80 | 15.20 | 15.20 | 6.29% | 68 |
| Aug 8, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Aug 7, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Aug 6, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Aug 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Aug 4, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -4.73% | - |
| Aug 1, 2025 | 14.30 | 14.80 | 14.30 | 14.80 | 14.80 | 1.37% | 27 |
| Jul 31, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Jul 30, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Jul 29, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -3.38% | - |
| Jul 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | - |
| Jul 25, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.33% | - |
| Jul 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Jul 23, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% | 1,206 |
| Jul 22, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Jul 21, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |