CDRL S.A. (WSE:CDL)
Poland
· Delayed Price · Currency is PLN 7.80
-0.25 (-3.11%)
At close: Mar 6, 2026
CDRL S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -3.11% | 1,090 |
| Mar 5, 2026 | 8.00 | 8.05 | 7.25 | 8.05 | 8.05 | 1.90% | 4,981 |
| Mar 4, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.86% | 2,064 |
| Mar 3, 2026 | 8.20 | 8.20 | 7.70 | 8.05 | 8.05 | 0.63% | 728 |
| Mar 2, 2026 | 8.40 | 8.40 | 7.50 | 8.00 | 8.00 | -2.44% | 11,455 |
| Feb 27, 2026 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | -1.80% | 1,317 |
| Feb 26, 2026 | 8.35 | 8.35 | 8.15 | 8.35 | 8.35 | - | 1,093 |
| Feb 25, 2026 | 8.40 | 8.40 | 8.10 | 8.35 | 8.35 | -0.60% | 4,110 |
| Feb 24, 2026 | 8.50 | 8.60 | 8.40 | 8.40 | 8.40 | - | 4,907 |
| Feb 23, 2026 | 7.15 | 8.40 | 7.15 | 8.40 | 8.40 | 17.48% | 40,346 |
| Feb 20, 2026 | 7.40 | 7.45 | 7.15 | 7.15 | 7.15 | -3.38% | 2,124 |
| Feb 19, 2026 | 7.35 | 7.40 | 7.20 | 7.40 | 7.40 | 0.68% | 17,620 |
| Feb 18, 2026 | 7.10 | 7.35 | 7.10 | 7.35 | 7.35 | 3.52% | 1,394 |
| Feb 17, 2026 | 7.50 | 7.50 | 7.00 | 7.10 | 7.10 | -4.70% | 26,880 |
| Feb 16, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 0.68% | 658 |
| Feb 13, 2026 | 7.50 | 7.50 | 7.10 | 7.40 | 7.40 | 2.07% | 7,241 |
| Feb 12, 2026 | 7.00 | 7.30 | 6.65 | 7.25 | 7.25 | 3.57% | 48,246 |
| Feb 11, 2026 | 7.05 | 7.15 | 7.00 | 7.00 | 7.00 | -0.71% | 29,159 |
| Feb 10, 2026 | 6.95 | 7.15 | 6.85 | 7.05 | 7.05 | 0.71% | 14,095 |
| Feb 9, 2026 | 7.10 | 7.15 | 6.95 | 7.00 | 7.00 | -4.11% | 17,013 |
| Feb 6, 2026 | 7.25 | 7.30 | 7.00 | 7.30 | 7.30 | 0.69% | 4,802 |
| Feb 5, 2026 | 7.45 | 7.75 | 7.25 | 7.25 | 7.25 | -2.68% | 398 |
| Feb 4, 2026 | 7.55 | 7.55 | 7.15 | 7.45 | 7.45 | 0.68% | 7,785 |
| Feb 3, 2026 | 7.75 | 7.75 | 7.35 | 7.40 | 7.40 | -1.99% | 2,323 |
| Feb 2, 2026 | 7.55 | 7.70 | 7.55 | 7.55 | 7.55 | 0.67% | 9,324 |
| Jan 30, 2026 | 7.55 | 7.85 | 7.50 | 7.50 | 7.50 | -0.66% | 4,164 |
| Jan 29, 2026 | 7.75 | 7.75 | 7.55 | 7.55 | 7.55 | -0.66% | 472 |
| Jan 28, 2026 | 7.80 | 7.80 | 7.55 | 7.60 | 7.60 | 0.66% | 459 |
| Jan 27, 2026 | 7.85 | 8.05 | 7.55 | 7.55 | 7.55 | -3.21% | 68 |
| Jan 26, 2026 | 7.85 | 7.85 | 7.70 | 7.80 | 7.80 | - | 13,624 |
| Jan 23, 2026 | 7.85 | 7.85 | 7.55 | 7.80 | 7.80 | - | 669 |
| Jan 22, 2026 | 7.65 | 7.85 | 7.50 | 7.80 | 7.80 | 1.30% | 2,260 |
| Jan 21, 2026 | 7.70 | 7.80 | 7.65 | 7.70 | 7.70 | - | 503 |
| Jan 20, 2026 | 7.95 | 8.10 | 7.70 | 7.70 | 7.70 | -1.91% | 5,083 |
| Jan 19, 2026 | 8.00 | 8.00 | 7.60 | 7.85 | 7.85 | -1.88% | 3,796 |
| Jan 16, 2026 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | - | 2,245 |
| Jan 15, 2026 | 8.30 | 8.30 | 7.80 | 8.00 | 8.00 | -0.62% | 1,948 |
| Jan 14, 2026 | 8.30 | 8.40 | 8.05 | 8.05 | 8.05 | -1.83% | 780 |
| Jan 13, 2026 | 8.40 | 8.40 | 8.15 | 8.20 | 8.20 | -1.20% | 3,803 |
| Jan 12, 2026 | 8.60 | 8.70 | 8.20 | 8.30 | 8.30 | -3.49% | 1,611 |
| Jan 9, 2026 | 8.70 | 8.70 | 8.45 | 8.60 | 8.60 | 0.58% | 516 |
| Jan 8, 2026 | 8.70 | 8.70 | 8.30 | 8.55 | 8.55 | 3.01% | 1,035 |
| Jan 7, 2026 | 8.70 | 8.70 | 8.30 | 8.30 | 8.30 | -1.78% | 17 |
| Jan 5, 2026 | 8.50 | 8.80 | 8.45 | 8.45 | 8.45 | -3.43% | 235 |
| Jan 2, 2026 | 8.60 | 8.85 | 7.75 | 8.75 | 8.75 | 1.74% | 1,021 |
| Dec 30, 2025 | 8.15 | 8.60 | 8.15 | 8.60 | 8.60 | 5.52% | 1,102 |
| Dec 29, 2025 | 8.50 | 8.50 | 8.15 | 8.15 | 8.15 | -1.21% | 414 |
| Dec 23, 2025 | 8.25 | 9.10 | 8.15 | 8.25 | 8.25 | -5.71% | 8,699 |
| Dec 22, 2025 | 9.40 | 9.40 | 8.75 | 8.75 | 8.75 | -6.91% | 2,651 |
| Dec 19, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | 9 |
| Dec 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 3.33% | 116 |
| Dec 17, 2025 | 9.40 | 9.40 | 9.00 | 9.00 | 9.00 | -5.26% | 287 |
| Dec 16, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | 41 |
| Dec 15, 2025 | 9.50 | 9.50 | 9.35 | 9.45 | 9.45 | -0.53% | 1,031 |
| Dec 12, 2025 | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | - | 1,053 |
| Dec 11, 2025 | 9.55 | 10.00 | 9.50 | 9.50 | 9.50 | -0.52% | 469 |
| Dec 10, 2025 | 10.00 | 10.00 | 9.55 | 9.55 | 9.55 | -4.02% | 95 |
| Dec 9, 2025 | 9.55 | 10.00 | 9.55 | 9.95 | 9.95 | 4.19% | 59 |
| Dec 8, 2025 | 9.95 | 10.20 | 9.55 | 9.55 | 9.55 | 0.53% | 25 |
| Dec 5, 2025 | 9.75 | 10.20 | 9.50 | 9.50 | 9.50 | -2.06% | 771 |
| Dec 4, 2025 | 9.35 | 9.70 | 9.35 | 9.70 | 9.70 | 3.74% | 9 |
| Dec 3, 2025 | 9.70 | 10.20 | 9.35 | 9.35 | 9.35 | -3.61% | 61 |
| Dec 2, 2025 | 9.35 | 9.70 | 9.35 | 9.70 | 9.70 | -4.90% | 397 |
| Dec 1, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 4.62% | 9 |
| Nov 28, 2025 | 10.00 | 10.00 | 9.75 | 9.75 | 9.75 | - | 18 |
| Nov 27, 2025 | 10.00 | 10.00 | 9.75 | 9.75 | 9.75 | -2.50% | 26 |
| Nov 26, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5.26% | 9 |
| Nov 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | 9 |
| Nov 24, 2025 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | - | 231 |
| Nov 21, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 852 |
| Nov 20, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | 15 |
| Nov 19, 2025 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | 3.26% | 871 |
| Nov 18, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 50 |
| Nov 17, 2025 | 9.20 | 9.65 | 9.20 | 9.20 | 9.20 | -3.16% | 139 |
| Nov 14, 2025 | 9.60 | 9.60 | 9.20 | 9.50 | 9.50 | -1.55% | 139 |
| Nov 13, 2025 | 9.30 | 9.65 | 9.30 | 9.65 | 9.65 | 3.76% | 208 |
| Nov 12, 2025 | 9.80 | 9.80 | 9.30 | 9.30 | 9.30 | - | 209 |
| Nov 10, 2025 | 9.80 | 9.80 | 9.30 | 9.30 | 9.30 | -2.11% | 206 |
| Nov 7, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1 |
| Nov 6, 2025 | 9.50 | 9.80 | 9.50 | 9.50 | 9.50 | - | 39 |
| Nov 5, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1 |
| Nov 4, 2025 | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | - | 20 |
| Nov 3, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 151 |
| Oct 31, 2025 | 10.40 | 10.40 | 9.50 | 9.50 | 9.50 | -4.52% | 149 |
| Oct 30, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | 80 |
| Oct 29, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 3.13% | 1 |
| Oct 28, 2025 | 9.60 | 9.60 | 9.50 | 9.60 | 9.60 | - | 137 |
| Oct 27, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.13% | 10 |
| Oct 24, 2025 | 9.80 | 9.80 | 9.40 | 9.40 | 9.40 | -4.57% | 220 |
| Oct 23, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.07% | 50 |
| Oct 22, 2025 | 9.90 | 9.90 | 9.25 | 9.65 | 9.65 | - | 1,715 |
| Oct 21, 2025 | 10.10 | 10.10 | 9.65 | 9.65 | 9.65 | -4.46% | 270 |
| Oct 20, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1 |
| Oct 17, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1 |
| Oct 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 3 |
| Oct 15, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 4.08% | 2 |
| Oct 14, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.97% | 524 |
| Oct 13, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | 2 |
| Oct 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 4.57% | 1 |
| Oct 9, 2025 | 10.30 | 10.30 | 9.85 | 9.85 | 9.85 | - | 348 |