Dino Polska S.A. (DNOPY)
OTCMKTS
· Delayed Price · Currency is USD
70.94
+0.13 (0.18%)
Apr 25, 2025, 4:00 PM EDT
Dino Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 72.77 | 72.77 | 70.81 | 70.94 | 70.94 | 3.11% | 1,261 |
| Apr 24, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - | 93 |
| Apr 23, 2025 | 69.40 | 69.40 | 68.25 | 68.80 | 68.80 | -0.82% | 1,376 |
| Apr 22, 2025 | 68.60 | 70.01 | 68.60 | 69.37 | 69.37 | 1.20% | 924 |
| Apr 21, 2025 | 70.00 | 70.00 | 68.00 | 68.55 | 68.55 | 0.90% | 2,131 |
| Apr 17, 2025 | 69.26 | 69.27 | 67.44 | 67.94 | 67.94 | 6.92% | 2,981 |
| Apr 16, 2025 | 65.00 | 68.00 | 63.54 | 63.54 | 63.54 | -1.11% | 1,902 |
| Apr 15, 2025 | 62.92 | 64.25 | 62.92 | 64.25 | 64.25 | -0.03% | 749 |
| Apr 14, 2025 | 65.22 | 66.26 | 64.27 | 64.27 | 64.27 | 2.83% | 1,273 |
| Apr 11, 2025 | 63.36 | 64.04 | 62.00 | 62.50 | 62.50 | 3.31% | 9,922 |
| Apr 10, 2025 | 60.90 | 60.90 | 60.50 | 60.50 | 60.50 | 1.17% | 740 |
| Apr 9, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 4.91% | 607 |
| Apr 8, 2025 | 57.33 | 59.01 | 57.00 | 57.00 | 57.00 | 0.46% | 1,582 |
| Apr 7, 2025 | 55.75 | 56.74 | 55.00 | 56.74 | 56.74 | -3.83% | 3,199 |
| Apr 4, 2025 | 60.97 | 60.97 | 56.84 | 59.00 | 59.00 | -3.23% | 8,139 |
| Apr 3, 2025 | 58.16 | 61.00 | 57.82 | 60.97 | 60.97 | 3.34% | 4,626 |
| Apr 2, 2025 | 59.57 | 59.67 | 59.00 | 59.00 | 59.00 | 1.69% | 19,313 |
| Apr 1, 2025 | 58.80 | 58.80 | 58.02 | 58.02 | 58.02 | 0.62% | 4,201 |
| Mar 31, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | -1.03% | 189 |
| Mar 28, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | -0.02% | 185 |
| Mar 27, 2025 | 58.50 | 58.79 | 58.27 | 58.27 | 58.27 | 1.69% | 1,502 |
| Mar 26, 2025 | 57.50 | 57.50 | 57.30 | 57.30 | 57.30 | -3.29% | 1,074 |
| Mar 25, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - | 331 |
| Mar 24, 2025 | 57.70 | 60.22 | 57.70 | 59.25 | 59.25 | -5.95% | 4,102 |
| Mar 21, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 281 |
| Mar 20, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 252 |
| Mar 19, 2025 | 62.80 | 63.00 | 62.80 | 63.00 | 63.00 | -1.56% | 458 |
| Mar 18, 2025 | 63.90 | 64.00 | 63.90 | 64.00 | 64.00 | 2.40% | 811 |
| Mar 17, 2025 | 63.00 | 63.00 | 62.22 | 62.50 | 62.50 | -0.81% | 1,022 |
| Mar 14, 2025 | 62.63 | 63.01 | 62.63 | 63.01 | 63.01 | 1.54% | 1,590 |
| Mar 13, 2025 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 3.39% | 253 |
| Mar 12, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - | 76 |
| Mar 11, 2025 | 59.68 | 61.21 | 58.85 | 60.02 | 60.02 | -5.15% | 5,892 |
| Mar 10, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - | 156 |
| Mar 7, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - | 98 |
| Mar 6, 2025 | 62.50 | 63.28 | 61.55 | 63.28 | 63.28 | 0.03% | 499 |
| Mar 5, 2025 | 63.00 | 63.26 | 61.33 | 63.26 | 63.26 | 0.41% | 5,368 |
| Mar 4, 2025 | 60.65 | 63.00 | 60.65 | 63.00 | 63.00 | - | 1,806 |
| Mar 3, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.49% | 989 |
| Feb 28, 2025 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | 8.31% | 301 |
| Feb 27, 2025 | 59.20 | 59.20 | 58.45 | 58.45 | 58.45 | -2.04% | 1,607 |
| Feb 26, 2025 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | -1.45% | 327 |
| Feb 25, 2025 | 61.00 | 61.50 | 60.55 | 60.55 | 60.55 | 2.26% | 676 |
| Feb 24, 2025 | 58.32 | 59.21 | 58.32 | 59.21 | 59.21 | -2.42% | 894 |
| Feb 21, 2025 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - | 1,391 |
| Feb 20, 2025 | 60.30 | 60.68 | 60.30 | 60.68 | 60.68 | 2.19% | 1,280 |
| Feb 19, 2025 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - | 435 |
| Feb 18, 2025 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - | 613 |
| Feb 14, 2025 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | 1.07% | 465 |
| Feb 13, 2025 | 57.90 | 58.75 | 57.90 | 58.75 | 58.75 | 1.47% | 458 |