CD PROJEKT RED Spolka Akcyjna CDR
GPW · Poland · Technology Services
PLN 250.60-3.40 (-1.34%)
Market open· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 249.80 | -1.65% | PLN 253.00 | PLN 253.50 | PLN 246.70 | 75.41K |
| 2026-09-30 | PLN 254.00 | +2.13% | PLN 248.40 | PLN 254.00 | PLN 244.80 | 299.59K |
| 2026-09-29 | PLN 248.70 | +1.43% | PLN 245.60 | PLN 248.70 | PLN 244.30 | 146.45K |
| 2026-09-28 | PLN 245.20 | +0.25% | PLN 244.90 | PLN 248.90 | PLN 244.40 | 168.30K |
| 2026-09-25 | PLN 244.60 | -0.53% | PLN 246.40 | PLN 248.60 | PLN 244.60 | 183.95K |
| 2026-09-24 | PLN 245.90 | -1.36% | PLN 249.90 | PLN 249.90 | PLN 243.60 | 208.70K |
| 2026-09-23 | PLN 249.30 | +0.73% | PLN 247.90 | PLN 249.30 | PLN 243.60 | 213.00K |
| 2026-09-22 | PLN 247.50 | -0.20% | PLN 248.00 | PLN 250.60 | PLN 246.20 | 349.49K |
| 2026-09-21 | PLN 248.00 | +4.91% | PLN 239.40 | PLN 248.00 | PLN 239.20 | 365.40K |
| 2026-09-18 | PLN 236.40 | -1.25% | PLN 239.40 | PLN 241.80 | PLN 236.40 | 702.06K |
| 2026-09-17 | PLN 239.40 | +0.38% | PLN 239.10 | PLN 242.30 | PLN 238.20 | 379.68K |
| 2026-09-16 | PLN 238.50 | +1.06% | PLN 236.20 | PLN 239.40 | PLN 234.70 | 241.82K |
| 2026-09-15 | PLN 236.00 | -0.55% | PLN 238.50 | PLN 240.10 | PLN 235.20 | 252.88K |
| 2026-09-14 | PLN 237.30 | +0.81% | PLN 235.50 | PLN 238.80 | PLN 234.20 | 228.92K |
| 2026-09-11 | PLN 235.40 | +2.08% | PLN 230.50 | PLN 236.20 | PLN 228.60 | 273.01K |
| 2026-09-10 | PLN 230.60 | -0.73% | PLN 234.70 | PLN 237.50 | PLN 229.20 | 547.26K |
| 2026-09-09 | PLN 232.30 | -2.97% | PLN 240.00 | PLN 241.60 | PLN 232.30 | 655.75K |
| 2026-09-08 | PLN 239.40 | +1.14% | PLN 238.80 | PLN 241.70 | PLN 235.50 | 612.81K |
| 2026-09-07 | PLN 236.70 | +2.03% | PLN 233.00 | PLN 238.60 | PLN 231.60 | 344.34K |
| 2026-09-04 | PLN 232.00 | -0.30% | PLN 235.50 | PLN 235.50 | PLN 226.00 | 891.66K |
| 2026-09-03 | PLN 232.70 | +0.65% | PLN 240.00 | PLN 242.00 | PLN 232.70 | 498.63K |
| 2026-09-02 | PLN 231.20 | -1.37% | PLN 234.40 | PLN 234.90 | PLN 230.30 | 359.23K |
| 2026-09-01 | PLN 234.40 | 0.00% | PLN 236.50 | PLN 237.40 | PLN 233.20 | 347.83K |
| 2026-08-31 | PLN 234.40 | -0.89% | PLN 237.30 | PLN 238.00 | PLN 234.10 | 291.06K |
| 2026-08-28 | PLN 236.50 | +1.07% | PLN 236.00 | PLN 236.60 | PLN 233.40 | 299.09K |
| 2026-08-27 | PLN 234.00 | -1.68% | PLN 238.00 | PLN 238.10 | PLN 230.30 | 574.26K |
| 2026-08-26 | PLN 238.00 | -2.02% | PLN 244.90 | PLN 246.70 | PLN 237.70 | 519.76K |
| 2026-08-25 | PLN 242.90 | -5.56% | PLN 248.00 | PLN 248.00 | PLN 236.00 | 2.11M |
| 2026-08-24 | PLN 257.20 | -0.58% | PLN 259.00 | PLN 260.80 | PLN 255.90 | 177.26K |
| 2026-08-21 | PLN 258.70 | +1.29% | PLN 256.90 | PLN 260.90 | PLN 254.10 | 217.49K |
| 2026-08-20 | PLN 255.40 | -0.43% | PLN 258.00 | PLN 258.00 | PLN 252.00 | 171.50K |
| 2026-08-19 | PLN 256.50 | -0.70% | PLN 258.50 | PLN 260.50 | PLN 251.60 | 214.37K |
| 2026-08-18 | PLN 258.30 | +0.19% | PLN 257.80 | PLN 265.80 | PLN 255.60 | 240.83K |
| 2026-08-17 | PLN 257.80 | -2.01% | PLN 263.10 | PLN 264.30 | PLN 255.00 | 201.37K |
| 2026-08-14 | PLN 263.10 | +0.73% | PLN 263.60 | PLN 266.50 | PLN 258.00 | 200.72K |
| 2026-08-13 | PLN 261.20 | -1.95% | PLN 266.40 | PLN 269.00 | PLN 260.60 | 398.01K |
| 2026-08-12 | PLN 266.40 | +2.26% | PLN 260.70 | PLN 268.00 | PLN 257.20 | 371.61K |
| 2026-08-11 | PLN 260.50 | +1.32% | PLN 257.10 | PLN 264.00 | PLN 256.00 | 478.43K |
| 2026-08-10 | PLN 257.10 | +0.39% | PLN 256.60 | PLN 259.00 | PLN 253.70 | 267.70K |
| 2026-08-07 | PLN 256.10 | +3.06% | PLN 248.00 | PLN 259.60 | PLN 248.00 | 320.09K |
| 2026-08-06 | PLN 248.50 | -1.97% | PLN 255.00 | PLN 255.00 | PLN 248.00 | 265.37K |
| 2026-08-05 | PLN 253.50 | -1.48% | PLN 257.30 | PLN 258.30 | PLN 250.00 | 231.75K |
| 2026-08-04 | PLN 257.30 | +1.38% | PLN 253.30 | PLN 257.30 | PLN 252.50 | 322.92K |
| 2026-08-03 | PLN 253.80 | +1.56% | PLN 250.60 | PLN 255.30 | PLN 249.50 | 266.69K |
| 2026-07-31 | PLN 249.90 | -1.19% | PLN 252.50 | PLN 254.60 | PLN 248.30 | 305.59K |
| 2026-07-30 | PLN 252.90 | -0.04% | PLN 249.80 | PLN 256.70 | PLN 248.00 | 306.68K |
| 2026-07-29 | PLN 253.00 | +6.44% | PLN 238.00 | PLN 253.30 | PLN 237.80 | 797.11K |
| 2026-07-28 | PLN 237.70 | +1.36% | PLN 234.50 | PLN 237.90 | PLN 233.30 | 253.09K |
| 2026-07-27 | PLN 234.50 | +3.67% | PLN 229.60 | PLN 235.70 | PLN 228.90 | 247.02K |
| 2026-07-24 | PLN 226.20 | -0.04% | PLN 226.50 | PLN 229.80 | PLN 225.20 | 303.60K |
| 2026-07-23 | PLN 226.30 | -2.88% | PLN 232.80 | PLN 232.90 | PLN 225.00 | 300.16K |
| 2026-07-22 | PLN 233.00 | +0.91% | PLN 232.00 | PLN 235.50 | PLN 228.70 | 212.31K |
| 2026-07-21 | PLN 230.90 | +0.22% | PLN 231.90 | PLN 233.20 | PLN 228.50 | 218.09K |
| 2026-07-20 | PLN 230.40 | -0.78% | PLN 232.40 | PLN 234.50 | PLN 229.00 | 152.15K |
| 2026-07-17 | PLN 232.20 | -1.02% | PLN 233.10 | PLN 235.80 | PLN 231.40 | 305.44K |
| 2026-07-16 | PLN 234.60 | +1.16% | PLN 232.00 | PLN 239.80 | PLN 231.30 | 305.76K |
| 2026-07-15 | PLN 231.90 | +0.13% | PLN 231.60 | PLN 232.80 | PLN 227.50 | 269.35K |
| 2026-07-14 | PLN 231.60 | +0.26% | PLN 232.00 | PLN 232.90 | PLN 225.50 | 235.26K |
| 2026-07-13 | PLN 231.00 | -0.86% | PLN 233.00 | PLN 234.20 | PLN 229.80 | 179.17K |
| 2026-07-10 | PLN 233.00 | +0.65% | PLN 232.90 | PLN 235.20 | PLN 232.20 | 195.83K |
| 2026-07-09 | PLN 231.50 | -1.28% | PLN 236.00 | PLN 236.60 | PLN 230.60 | 201.45K |
| 2026-07-08 | PLN 234.50 | -1.26% | PLN 237.30 | PLN 237.50 | PLN 230.20 | 346.34K |
| 2026-07-07 | PLN 237.50 | +1.80% | PLN 232.50 | PLN 238.40 | PLN 230.40 | 408.11K |
| 2026-07-06 | PLN 233.30 | -0.04% | PLN 234.40 | PLN 237.20 | PLN 233.20 | 187.84K |
| 2026-07-03 | PLN 233.40 | +0.39% | PLN 232.90 | PLN 234.00 | PLN 230.70 | 180.22K |
| 2026-07-02 | PLN 232.50 | +3.56% | PLN 225.40 | PLN 234.00 | PLN 224.40 | 331.38K |
| 2026-07-01 | PLN 224.50 | +0.04% | PLN 226.00 | PLN 226.20 | PLN 221.70 | 237.37K |
| 2026-06-30 | PLN 224.40 | +1.49% | PLN 220.00 | PLN 226.60 | PLN 219.90 | 283.16K |
| 2026-06-29 | PLN 221.10 | +1.70% | PLN 217.50 | PLN 223.80 | PLN 213.80 | 317.94K |
| 2026-06-26 | PLN 217.40 | -2.69% | PLN 223.40 | PLN 223.40 | PLN 211.30 | 497.37K |
| 2026-06-25 | PLN 223.40 | -1.15% | PLN 227.50 | PLN 228.30 | PLN 221.40 | 385.74K |
| 2026-06-24 | PLN 226.00 | -1.18% | PLN 228.70 | PLN 228.70 | PLN 222.20 | 431.44K |
| 2026-06-23 | PLN 228.70 | -0.35% | PLN 230.00 | PLN 230.50 | PLN 225.90 | 263.43K |
| 2026-06-22 | PLN 229.50 | +2.41% | PLN 226.30 | PLN 232.00 | PLN 223.50 | 360.49K |
| 2026-06-19 | PLN 224.10 | +0.49% | PLN 224.60 | PLN 227.00 | PLN 223.10 | 650.91K |
| 2026-06-18 | PLN 223.00 | -0.76% | PLN 225.00 | PLN 227.00 | PLN 220.30 | 462.61K |
| 2026-06-17 | PLN 224.70 | +0.81% | PLN 223.00 | PLN 228.60 | PLN 223.00 | 422.86K |
| 2026-06-16 | PLN 222.90 | +0.18% | PLN 222.50 | PLN 229.60 | PLN 220.70 | 548.41K |
| 2026-06-15 | PLN 222.50 | +0.72% | PLN 225.00 | PLN 227.50 | PLN 222.20 | 485.34K |
| 2026-06-12 | PLN 220.90 | +0.14% | PLN 221.50 | PLN 225.40 | PLN 219.10 | 352.59K |
| 2026-06-11 | PLN 220.60 | -0.36% | PLN 221.40 | PLN 224.10 | PLN 218.60 | 444.57K |
| 2026-06-10 | PLN 221.40 | -1.82% | PLN 226.80 | PLN 227.30 | PLN 220.20 | 340.66K |
| 2026-06-09 | PLN 225.50 | -0.70% | PLN 227.10 | PLN 227.60 | PLN 224.00 | 272.19K |
| 2026-06-08 | PLN 227.10 | -0.31% | PLN 225.40 | PLN 227.40 | PLN 223.60 | 316.53K |
| 2026-06-05 | PLN 227.80 | +0.13% | PLN 228.00 | PLN 230.60 | PLN 227.00 | 331.39K |
| 2026-06-03 | PLN 227.50 | +0.04% | PLN 227.70 | PLN 228.80 | PLN 223.20 | 450.02K |
| 2026-06-02 | PLN 227.40 | +0.66% | PLN 229.60 | PLN 231.40 | PLN 226.20 | 460.66K |
| 2026-06-01 | PLN 225.90 | -2.88% | PLN 238.20 | PLN 238.20 | PLN 225.60 | 576.36K |
| 2026-05-29 | PLN 232.60 | +1.93% | PLN 232.50 | PLN 236.90 | PLN 229.10 | 785.48K |
| 2026-05-28 | PLN 228.20 | -2.06% | PLN 236.00 | PLN 236.80 | PLN 228.10 | 628.91K |