Dino Polska S.A. (FRA:5Y2)
Germany · Delayed Price · Currency is EUR 9.20
-0.13 (-1.35%)
At close: Feb 20, 2026
Dino Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.30 | 9.42 | 9.20 | 9.20 | 9.20 | -1.35% | 910 |
| Feb 19, 2026 | 9.36 | 9.36 | 9.33 | 9.33 | 9.33 | -0.74% | - |
| Feb 18, 2026 | 9.41 | 9.41 | 9.29 | 9.40 | 9.40 | -0.23% | 1,900 |
| Feb 17, 2026 | 9.32 | 9.42 | 9.29 | 9.42 | 9.42 | -0.02% | 1,364 |
| Feb 16, 2026 | 9.29 | 9.57 | 9.29 | 9.42 | 9.42 | 1.57% | 1 |
| Feb 13, 2026 | 8.93 | 9.27 | 8.93 | 9.27 | 9.27 | 1.91% | - |
| Feb 12, 2026 | 9.15 | 9.15 | 8.99 | 9.10 | 9.10 | 1.11% | 1,492 |
| Feb 11, 2026 | 9.05 | 9.21 | 9.00 | 9.00 | 9.00 | 0.78% | 1,124 |
| Feb 10, 2026 | 9.24 | 9.24 | 8.93 | 8.93 | 8.93 | -4.82% | 509 |
| Feb 9, 2026 | 9.37 | 9.40 | 9.21 | 9.38 | 9.38 | 0.41% | 187 |
| Feb 6, 2026 | 9.02 | 9.34 | 9.02 | 9.34 | 9.34 | 1.48% | 198 |
| Feb 5, 2026 | 9.33 | 9.33 | 9.08 | 9.21 | 9.21 | -2.35% | 330 |
| Feb 4, 2026 | 9.05 | 9.43 | 9.05 | 9.43 | 9.43 | 4.15% | 174 |
| Feb 3, 2026 | 9.01 | 9.05 | 8.87 | 9.05 | 9.05 | 2.10% | 25 |
| Feb 2, 2026 | 8.85 | 8.98 | 8.85 | 8.87 | 8.87 | -1.25% | 2,372 |
| Jan 30, 2026 | 8.97 | 9.19 | 8.97 | 8.98 | 8.98 | -2.18% | 132 |
| Jan 29, 2026 | 9.19 | 9.20 | 9.16 | 9.18 | 9.18 | -0.04% | 1,132 |
| Jan 28, 2026 | 9.03 | 9.18 | 9.03 | 9.18 | 9.18 | 0.59% | 8 |
| Jan 27, 2026 | 9.15 | 9.35 | 9.05 | 9.13 | 9.13 | -2.46% | 1,250 |
| Jan 26, 2026 | 9.38 | 9.38 | 9.07 | 9.36 | 9.36 | 0.41% | 1,424 |
| Jan 23, 2026 | 10.00 | 10.50 | 8.90 | 9.32 | 9.32 | -4.27% | 5,024 |
| Jan 22, 2026 | 9.39 | 9.74 | 9.39 | 9.74 | 9.74 | 5.85% | 300 |
| Jan 21, 2026 | 9.51 | 9.51 | 9.20 | 9.20 | 9.20 | -3.16% | 760 |
| Jan 20, 2026 | 9.68 | 9.68 | 9.50 | 9.50 | 9.50 | -2.00% | 420 |
| Jan 19, 2026 | 9.50 | 9.72 | 9.50 | 9.69 | 9.69 | 2.17% | 507 |
| Jan 16, 2026 | 9.53 | 9.78 | 9.49 | 9.49 | 9.49 | -1.54% | 5,167 |
| Jan 15, 2026 | 9.49 | 9.74 | 9.49 | 9.64 | 9.64 | 0.71% | 400 |
| Jan 14, 2026 | 9.93 | 9.93 | 9.00 | 9.57 | 9.57 | -4.56% | 5,956 |
| Jan 13, 2026 | 9.87 | 10.03 | 9.87 | 10.03 | 10.03 | 0.41% | 20 |
| Jan 12, 2026 | 9.88 | 10.04 | 9.88 | 9.98 | 9.98 | -0.21% | 557 |
| Jan 9, 2026 | 9.75 | 10.01 | 9.75 | 10.01 | 10.01 | 4.22% | 100 |
| Jan 8, 2026 | 9.96 | 9.96 | 9.60 | 9.60 | 9.60 | -3.48% | 411 |
| Jan 7, 2026 | 9.66 | 9.95 | 9.66 | 9.95 | 9.95 | 3.37% | 198 |
| Jan 6, 2026 | 9.73 | 9.73 | 9.62 | 9.62 | 9.62 | -10.87% | 1,000 |
| Jan 5, 2026 | 9.63 | 10.80 | 9.63 | 10.80 | 10.80 | 9.31% | 210 |
| Jan 2, 2026 | 9.67 | 10.20 | 9.67 | 9.88 | 9.88 | 2.66% | 314 |
| Dec 30, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 1.22% | 409 |
| Dec 29, 2025 | 9.52 | 9.58 | 9.50 | 9.50 | 9.50 | -6.82% | 626 |
| Dec 23, 2025 | 9.50 | 10.20 | 9.50 | 10.20 | 10.20 | 7.37% | 313 |
| Dec 22, 2025 | 9.54 | 10.00 | 9.50 | 9.50 | 9.50 | -1.96% | 9,550 |
| Dec 19, 2025 | 9.85 | 9.85 | 9.54 | 9.69 | 9.69 | 0.94% | 250 |
| Dec 18, 2025 | 9.44 | 9.60 | 9.44 | 9.60 | 9.60 | -2.04% | 673 |
| Dec 17, 2025 | 9.41 | 9.80 | 9.35 | 9.80 | 9.80 | 0.91% | 200 |
| Dec 16, 2025 | 9.56 | 9.71 | 9.56 | 9.71 | 9.71 | 1.78% | 206 |
| Dec 15, 2025 | 9.42 | 9.65 | 9.42 | 9.54 | 9.54 | 2.05% | 10,224 |
| Dec 12, 2025 | 9.26 | 9.35 | 9.26 | 9.35 | 9.35 | 1.26% | - |
| Dec 11, 2025 | 9.40 | 9.40 | 9.00 | 9.23 | 9.23 | -4.17% | 453 |
| Dec 10, 2025 | 9.70 | 9.70 | 8.99 | 9.64 | 9.64 | 6.59% | 540 |
| Dec 9, 2025 | 8.86 | 9.04 | 8.77 | 9.04 | 9.04 | -0.66% | - |
| Dec 8, 2025 | 9.15 | 9.31 | 9.00 | 9.10 | 9.10 | -0.55% | 5,679 |