CPD S.A. (WSE:CPD)
Poland
· Delayed Price · Currency is PLN 2.900
+0.100 (3.57%)
Dec 5, 2025, 4:46 PM CET
CPD S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.89 | 2.89 | 2.80 | 2.80 | 2.80 | -3.11% | 8,033 |
| Dec 3, 2025 | 2.59 | 2.93 | 2.52 | 2.89 | 2.89 | 14.23% | 31,723 |
| Dec 2, 2025 | 2.68 | 2.68 | 2.53 | 2.53 | 2.53 | -6.30% | 10,830 |
| Dec 1, 2025 | 2.56 | 2.70 | 2.56 | 2.70 | 2.70 | 4.65% | 12,355 |
| Nov 28, 2025 | 2.67 | 2.67 | 2.50 | 2.58 | 2.58 | -3.37% | 18,819 |
| Nov 27, 2025 | 2.69 | 2.69 | 2.60 | 2.67 | 2.67 | -0.74% | 3,911 |
| Nov 26, 2025 | 2.68 | 2.69 | 2.60 | 2.69 | 2.69 | -0.37% | 5,172 |
| Nov 25, 2025 | 2.60 | 2.78 | 2.60 | 2.70 | 2.70 | 2.27% | 9,314 |
| Nov 24, 2025 | 2.69 | 2.70 | 2.60 | 2.64 | 2.64 | -2.22% | 3,181 |
| Nov 21, 2025 | 2.69 | 2.70 | 2.61 | 2.70 | 2.70 | 0.37% | 4,753 |
| Nov 20, 2025 | 2.80 | 2.80 | 2.53 | 2.69 | 2.69 | -6.92% | 40,697 |
| Nov 19, 2025 | 2.80 | 2.99 | 2.80 | 2.89 | 2.89 | -0.34% | 15,526 |
| Nov 18, 2025 | 2.85 | 2.90 | 2.80 | 2.90 | 2.90 | - | 3,617 |
| Nov 17, 2025 | 2.90 | 2.99 | 2.86 | 2.90 | 2.90 | -3.01% | 9,687 |
| Nov 14, 2025 | 3.00 | 3.00 | 2.86 | 2.99 | 2.99 | -2.92% | 9,005 |
| Nov 13, 2025 | 3.08 | 3.08 | 3.00 | 3.08 | 3.08 | - | 9,100 |
| Nov 12, 2025 | 3.02 | 3.08 | 2.88 | 3.08 | 3.08 | -0.32% | 46,395 |
| Nov 10, 2025 | 3.26 | 3.26 | 3.01 | 3.09 | 3.09 | -5.21% | 14,137 |
| Nov 7, 2025 | 3.20 | 3.32 | 3.14 | 3.26 | 3.26 | -2.40% | 6,986 |
| Nov 6, 2025 | 3.21 | 3.34 | 3.12 | 3.34 | 3.34 | 3.73% | 5,094 |
| Nov 5, 2025 | 3.33 | 3.33 | 3.21 | 3.22 | 3.22 | -3.30% | 6,252 |
| Nov 4, 2025 | 3.32 | 3.34 | 3.22 | 3.33 | 3.33 | - | 1,263 |
| Nov 3, 2025 | 3.23 | 3.36 | 3.22 | 3.33 | 3.33 | -0.60% | 2,815 |
| Oct 31, 2025 | 3.52 | 3.62 | 3.22 | 3.35 | 3.35 | -8.22% | 23,673 |
| Oct 30, 2025 | 3.65 | 3.65 | 3.51 | 3.65 | 3.65 | 1.39% | 1,028 |
| Oct 29, 2025 | 3.50 | 3.66 | 3.50 | 3.60 | 3.60 | -1.37% | 8,798 |
| Oct 28, 2025 | 3.65 | 3.65 | 3.50 | 3.65 | 3.65 | - | 103 |
| Oct 27, 2025 | 3.66 | 3.66 | 3.60 | 3.65 | 3.65 | -0.27% | 253 |
| Oct 24, 2025 | 3.44 | 3.74 | 3.36 | 3.66 | 3.66 | 2.52% | 10,778 |
| Oct 23, 2025 | 3.44 | 3.58 | 3.44 | 3.57 | 3.57 | - | 1,128 |
| Oct 22, 2025 | 3.59 | 3.59 | 3.33 | 3.57 | 3.57 | -0.83% | 9,242 |
| Oct 21, 2025 | 3.39 | 3.63 | 3.30 | 3.60 | 3.60 | 6.19% | 19,056 |
| Oct 20, 2025 | 3.01 | 3.40 | 3.01 | 3.39 | 3.39 | 8.31% | 50,304 |
| Oct 17, 2025 | 3.14 | 3.14 | 3.00 | 3.13 | 3.13 | -0.32% | 20,904 |
| Oct 16, 2025 | 3.37 | 3.39 | 3.05 | 3.14 | 3.14 | -5.42% | 34,853 |
| Oct 15, 2025 | 3.40 | 3.47 | 3.20 | 3.32 | 3.32 | -3.77% | 36,604 |
| Oct 14, 2025 | 3.45 | 3.55 | 3.35 | 3.45 | 3.45 | -3.09% | 41,184 |
| Oct 13, 2025 | 3.81 | 3.81 | 3.43 | 3.56 | 3.56 | -6.81% | 25,314 |
| Oct 10, 2025 | 3.68 | 3.84 | 3.55 | 3.82 | 3.82 | 4.37% | 13,547 |
| Oct 9, 2025 | 3.54 | 3.69 | 3.33 | 3.66 | 3.66 | - | 80,741 |
| Oct 8, 2025 | 3.81 | 3.81 | 3.46 | 3.66 | 3.66 | -4.69% | 38,928 |
| Oct 7, 2025 | 3.80 | 3.86 | 3.73 | 3.84 | 3.84 | -0.26% | 18,147 |
| Oct 6, 2025 | 3.92 | 3.92 | 3.70 | 3.85 | 3.85 | -3.75% | 12,764 |
| Oct 3, 2025 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 8.11% | 25,151 |
| Oct 2, 2025 | 4.00 | 4.15 | 3.68 | 3.70 | 3.70 | -11.27% | 47,725 |
| Oct 1, 2025 | 4.60 | 4.74 | 4.00 | 4.17 | 4.17 | -10.90% | 55,197 |
| Sep 30, 2025 | 4.80 | 4.80 | 4.50 | 4.68 | 4.68 | -2.50% | 26,332 |
| Sep 29, 2025 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | 0.63% | 6,363 |
| Sep 26, 2025 | 4.95 | 5.00 | 4.60 | 4.77 | 4.77 | -4.22% | 33,633 |
| Sep 25, 2025 | 4.98 | 5.22 | 4.95 | 4.98 | 4.98 | -0.40% | 39,439 |
| Sep 24, 2025 | 5.52 | 5.52 | 5.00 | 5.00 | 5.00 | -10.71% | 40,416 |
| Sep 23, 2025 | 5.78 | 5.78 | 5.40 | 5.60 | 5.60 | 2.19% | 43,325 |
| Sep 22, 2025 | 5.12 | 5.50 | 5.12 | 5.48 | 5.48 | 7.87% | 31,153 |
| Sep 19, 2025 | 5.00 | 5.14 | 4.90 | 5.08 | 5.08 | -1.17% | 6,672 |
| Sep 18, 2025 | 5.30 | 5.38 | 4.90 | 5.14 | 5.14 | -3.38% | 27,782 |
| Sep 17, 2025 | 5.58 | 5.58 | 5.14 | 5.32 | 5.32 | -5.00% | 24,164 |
| Sep 16, 2025 | 5.92 | 5.92 | 5.34 | 5.60 | 5.60 | -6.35% | 46,576 |
| Sep 15, 2025 | 6.00 | 6.00 | 5.80 | 5.98 | 5.98 | -0.33% | 6,398 |
| Sep 12, 2025 | 5.80 | 6.22 | 5.78 | 6.00 | 6.00 | 3.45% | 23,297 |
| Sep 11, 2025 | 5.94 | 5.94 | 5.52 | 5.80 | 5.80 | -0.34% | 18,916 |
| Sep 10, 2025 | 5.58 | 5.96 | 4.72 | 5.82 | 5.82 | 4.30% | 37,582 |
| Sep 9, 2025 | 5.40 | 5.88 | 5.02 | 5.58 | 5.58 | 3.33% | 26,390 |
| Sep 8, 2025 | 6.00 | 6.00 | 5.40 | 5.40 | 5.40 | -10.00% | 19,716 |
| Sep 5, 2025 | 6.00 | 6.00 | 5.80 | 6.00 | 6.00 | - | 6,863 |
| Sep 4, 2025 | 6.24 | 6.24 | 5.96 | 6.00 | 6.00 | -3.85% | 8,341 |
| Sep 3, 2025 | 6.14 | 6.28 | 5.90 | 6.24 | 6.24 | -0.64% | 15,929 |
| Sep 2, 2025 | 6.52 | 6.52 | 6.12 | 6.28 | 6.28 | -3.68% | 10,311 |
| Sep 1, 2025 | 6.30 | 6.66 | 6.30 | 6.52 | 6.52 | 1.87% | 6,803 |
| Aug 29, 2025 | 6.00 | 6.42 | 5.50 | 6.40 | 6.40 | 8.84% | 11,567 |
| Aug 28, 2025 | 6.00 | 6.14 | 5.88 | 5.88 | 5.88 | -2.00% | 9,838 |
| Aug 27, 2025 | 6.24 | 6.30 | 5.90 | 6.00 | 6.00 | -3.23% | 9,433 |
| Aug 26, 2025 | 6.04 | 6.28 | 6.04 | 6.20 | 6.20 | -1.27% | 194 |
| Aug 25, 2025 | 6.10 | 6.30 | 5.90 | 6.28 | 6.28 | 1.29% | 8,816 |
| Aug 22, 2025 | 6.60 | 6.70 | 5.94 | 6.20 | 6.20 | -1.59% | 11,069 |
| Aug 21, 2025 | 6.30 | 6.84 | 6.30 | 6.30 | 6.30 | - | 30,489 |
| Aug 20, 2025 | 6.00 | 6.30 | 5.82 | 6.30 | 6.30 | 5.00% | 4,052 |
| Aug 19, 2025 | 6.00 | 6.00 | 5.92 | 6.00 | 6.00 | - | 341 |
| Aug 18, 2025 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -4.76% | 4,065 |
| Aug 14, 2025 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 4.30% | 6,035 |
| Aug 13, 2025 | 6.00 | 6.30 | 5.82 | 6.04 | 6.04 | 0.67% | 2,746 |
| Aug 12, 2025 | 6.20 | 6.30 | 5.84 | 6.00 | 6.00 | -3.23% | 14,298 |
| Aug 11, 2025 | 6.20 | 6.24 | 6.00 | 6.20 | 6.20 | -0.64% | 1,918 |
| Aug 8, 2025 | 6.00 | 6.28 | 6.00 | 6.24 | 6.24 | 4.00% | 2,524 |
| Aug 7, 2025 | 6.24 | 6.26 | 5.90 | 6.00 | 6.00 | -3.85% | 7,040 |
| Aug 6, 2025 | 6.28 | 6.36 | 6.02 | 6.24 | 6.24 | -0.95% | 15,421 |
| Aug 5, 2025 | 6.28 | 6.84 | 6.16 | 6.30 | 6.30 | 0.96% | 20,062 |
| Aug 4, 2025 | 6.44 | 6.44 | 6.20 | 6.24 | 6.24 | -3.41% | 10,698 |
| Aug 1, 2025 | 6.34 | 6.48 | 6.20 | 6.46 | 6.46 | -0.31% | 4,614 |
| Jul 31, 2025 | 6.20 | 6.58 | 6.20 | 6.48 | 6.48 | 2.86% | 12,720 |
| Jul 30, 2025 | 5.98 | 6.30 | 5.98 | 6.30 | 6.30 | 5.00% | 10,650 |
| Jul 29, 2025 | 6.00 | 6.00 | 5.80 | 6.00 | 6.00 | - | 4,175 |
| Jul 28, 2025 | 5.80 | 6.04 | 5.80 | 6.00 | 6.00 | 0.67% | 4,286 |
| Jul 25, 2025 | 5.82 | 5.98 | 5.58 | 5.96 | 5.96 | 2.76% | 7,983 |
| Jul 24, 2025 | 6.26 | 6.26 | 5.80 | 5.80 | 5.80 | -3.65% | 15,189 |
| Jul 23, 2025 | 6.00 | 6.24 | 5.96 | 6.02 | 6.02 | -2.59% | 18,441 |
| Jul 22, 2025 | 6.00 | 6.30 | 5.82 | 6.18 | 6.18 | 3.00% | 31,953 |
| Jul 21, 2025 | 6.46 | 6.46 | 5.82 | 6.00 | 6.00 | -7.41% | 18,771 |
| Jul 18, 2025 | 6.28 | 6.48 | 6.12 | 6.48 | 6.48 | 2.86% | 36,379 |
| Jul 17, 2025 | 6.32 | 6.50 | 6.00 | 6.30 | 6.30 | -1.56% | 29,272 |
| Jul 16, 2025 | 6.20 | 6.40 | 6.00 | 6.40 | 6.40 | 6.67% | 26,786 |