Dino Polska S.A. (DNOPY)
OTCMKTS · Delayed Price · Currency is USD
11.70
-0.12 (-1.01%)
Oct 7, 2025, 2:43 PM EDT
Dino Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 12.01 | 12.01 | 11.75 | 11.86 | - | 0.30% | 131 |
| Oct 6, 2025 | 11.80 | 11.99 | 11.78 | 11.82 | 11.82 | -0.04% | 7,130 |
| Oct 3, 2025 | 12.32 | 12.32 | 11.61 | 11.83 | 11.83 | -1.05% | 7,968 |
| Oct 2, 2025 | 11.90 | 12.09 | 11.85 | 11.95 | 11.95 | 0.43% | 13,022 |
| Oct 1, 2025 | 11.97 | 12.07 | 11.68 | 11.90 | 11.90 | -0.46% | 8,178 |
| Sep 30, 2025 | 11.98 | 12.12 | 11.87 | 11.96 | 11.96 | 0.46% | 9,925 |
| Sep 29, 2025 | 12.03 | 12.03 | 11.73 | 11.90 | 11.90 | - | 32,774 |
| Sep 26, 2025 | 12.01 | 12.06 | 11.61 | 11.90 | 11.90 | -3.25% | 13,879 |
| Sep 25, 2025 | 12.23 | 12.45 | 12.05 | 12.30 | 12.30 | -2.15% | 7,035 |
| Sep 24, 2025 | 12.50 | 12.75 | 12.41 | 12.57 | 12.57 | 0.08% | 7,957 |
| Sep 23, 2025 | 12.57 | 12.80 | 12.56 | 12.56 | 12.56 | -0.48% | 8,937 |
| Sep 22, 2025 | 12.01 | 12.87 | 12.01 | 12.62 | 12.62 | -0.47% | 9,010 |
| Sep 19, 2025 | 12.69 | 15.62 | 12.58 | 12.68 | 12.68 | -1.51% | 6,668 |
| Sep 18, 2025 | 12.70 | 12.89 | 12.70 | 12.88 | 12.88 | 0.82% | 3,807 |
| Sep 17, 2025 | 12.95 | 12.95 | 12.60 | 12.77 | 12.77 | 1.51% | 5,113 |
| Sep 16, 2025 | 12.94 | 12.94 | 12.53 | 12.58 | 12.58 | -1.72% | 17,353 |
| Sep 15, 2025 | 12.85 | 13.13 | 12.79 | 12.80 | 12.80 | 1.35% | 62,177 |
| Sep 12, 2025 | 12.85 | 13.02 | 12.60 | 12.63 | 12.63 | -1.71% | 21,781 |
| Sep 11, 2025 | 12.76 | 12.96 | 12.68 | 12.85 | 12.85 | -0.93% | 8,930 |
| Sep 10, 2025 | 13.08 | 13.08 | 12.55 | 12.97 | 12.97 | 0.31% | 4,368 |
| Sep 9, 2025 | 13.01 | 13.20 | 12.93 | 12.93 | 12.93 | -1.45% | 8,519 |
| Sep 8, 2025 | 13.35 | 13.35 | 13.02 | 13.12 | 13.12 | -0.08% | 35,098 |
| Sep 5, 2025 | 12.76 | 13.50 | 12.53 | 13.13 | 13.13 | 0.77% | 50,867 |
| Sep 4, 2025 | 12.72 | 13.03 | 12.64 | 13.03 | 13.03 | 3.91% | 18,398 |
| Sep 3, 2025 | 12.66 | 12.88 | 12.54 | 12.54 | 12.54 | 0.70% | 16,493 |
| Sep 2, 2025 | 12.50 | 12.64 | 12.26 | 12.45 | 12.45 | 0.67% | 132,962 |
| Aug 29, 2025 | 12.44 | 12.74 | 12.35 | 12.37 | 12.37 | -0.64% | 5,808 |
| Aug 28, 2025 | 13.06 | 13.06 | 12.35 | 12.45 | 12.45 | 0.48% | 19,583 |
| Aug 27, 2025 | 12.40 | 12.42 | 12.37 | 12.39 | 12.39 | -0.90% | 10,689 |
| Aug 26, 2025 | 12.87 | 12.87 | 12.50 | 12.50 | 12.50 | -0.14% | 22,558 |
| Aug 25, 2025 | 12.65 | 12.87 | 12.51 | 12.52 | 12.52 | -1.88% | 10,343 |
| Aug 22, 2025 | 12.81 | 13.16 | 12.60 | 12.76 | 12.76 | -4.06% | 12,158 |
| Aug 21, 2025 | 13.32 | 13.68 | 13.20 | 13.30 | 13.30 | -0.89% | 6,310 |
| Aug 20, 2025 | 13.73 | 13.74 | 13.42 | 13.42 | 13.42 | 3.23% | 10,597 |
| Aug 19, 2025 | 13.04 | 13.20 | 13.00 | 13.00 | 13.00 | -2.99% | 1,990 |
| Aug 18, 2025 | 13.02 | 13.46 | 13.02 | 13.40 | 13.40 | 3.08% | 9,051 |
| Aug 15, 2025 | 13.00 | 13.33 | 13.00 | 13.00 | 13.00 | -0.46% | 9,388 |
| Aug 14, 2025 | 13.70 | 13.70 | 13.00 | 13.06 | 13.06 | -1.73% | 1,803 |
| Aug 13, 2025 | 13.69 | 13.69 | 12.73 | 13.29 | 13.29 | 0.14% | 23,576 |
| Aug 12, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -1.70% | 4,480 |
| Aug 11, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.78% | 4,600 |
| Aug 8, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -1.75% | 3,445 |
| Aug 7, 2025 | 13.84 | 13.84 | 13.50 | 13.50 | 13.50 | -3.57% | 6,995 |
| Aug 6, 2025 | 13.68 | 14.00 | 13.60 | 14.00 | 14.00 | 4.24% | 7,195 |
| Aug 5, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.68% | 4,485 |
| Aug 4, 2025 | 13.65 | 13.80 | 13.52 | 13.52 | 13.52 | -1.59% | 10,085 |
| Aug 1, 2025 | 13.48 | 13.88 | 13.48 | 13.74 | 13.74 | 4.40% | 21,995 |
| Jul 31, 2025 | 13.48 | 13.48 | 13.16 | 13.16 | 13.16 | -3.67% | 9,725 |
| Jul 30, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -2.40% | 4,740 |
| Jul 29, 2025 | 13.83 | 14.00 | 13.83 | 14.00 | 14.00 | -1.28% | 8,940 |