Dino Polska S.A. (DNOPY)
OTCMKTS · Delayed Price · Currency is USD
72.36
-1.19 (-1.62%)
Jul 15, 2025, 4:00 PM EDT
Dino Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 72.51 | 72.51 | 72.36 | 72.36 | 72.36 | -1.62% | 682 |
| Jul 14, 2025 | 74.80 | 74.80 | 73.50 | 73.56 | 73.56 | -1.77% | 1,362 |
| Jul 11, 2025 | 73.83 | 74.88 | 72.15 | 74.88 | 74.88 | -0.15% | 1,099 |
| Jul 10, 2025 | 75.00 | 75.05 | 73.81 | 74.99 | 74.99 | -1.07% | 11,388 |
| Jul 9, 2025 | 75.20 | 76.99 | 75.05 | 75.80 | 75.80 | 3.38% | 34,880 |
| Jul 8, 2025 | 73.61 | 73.74 | 71.56 | 73.32 | 73.32 | 1.01% | 77,842 |
| Jul 7, 2025 | 73.00 | 73.00 | 71.28 | 72.59 | 72.59 | -1.70% | 29,000 |
| Jul 3, 2025 | 72.75 | 74.21 | 72.75 | 73.85 | 73.85 | 4.29% | 151,629 |
| Jul 2, 2025 | 71.34 | 71.34 | 69.25 | 70.81 | 70.81 | -2.64% | 35,952 |
| Jul 1, 2025 | 72.65 | 73.11 | 72.65 | 72.73 | 72.73 | 0.71% | 1,802 |
| Jun 30, 2025 | 72.94 | 72.94 | 72.22 | 72.22 | 72.22 | 2.04% | 1,082 |
| Jun 27, 2025 | 71.80 | 71.99 | 70.77 | 70.77 | 70.77 | 2.91% | 55,307 |
| Jun 26, 2025 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | -4.21% | 430 |
| Jun 25, 2025 | 69.80 | 71.79 | 69.80 | 71.79 | 71.79 | 2.90% | 690 |
| Jun 24, 2025 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | 1.15% | 250 |
| Jun 23, 2025 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | 1.23% | 382 |
| Jun 20, 2025 | 68.00 | 68.23 | 68.00 | 68.14 | 68.14 | -0.22% | 1,488 |
| Jun 18, 2025 | 68.10 | 68.28 | 68.10 | 68.28 | 68.28 | 0.24% | 337 |
| Jun 17, 2025 | 68.00 | 68.93 | 68.00 | 68.12 | 68.12 | -1.91% | 1,322 |
| Jun 16, 2025 | 69.11 | 70.77 | 69.11 | 69.45 | 69.45 | 1.75% | 660 |
| Jun 13, 2025 | 66.31 | 68.25 | 66.31 | 68.25 | 68.25 | -2.05% | 662 |
| Jun 12, 2025 | 69.62 | 69.68 | 69.62 | 69.68 | 69.68 | -2.95% | 813 |
| Jun 11, 2025 | 70.65 | 71.80 | 70.65 | 71.80 | 71.80 | 0.27% | 1,989 |
| Jun 10, 2025 | 70.82 | 71.61 | 70.82 | 71.61 | 71.61 | 2.90% | 2,663 |
| Jun 9, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | 0.82% | 339 |
| Jun 6, 2025 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | -1.39% | 303 |
| Jun 5, 2025 | 71.71 | 71.71 | 69.98 | 70.00 | 70.00 | -4.34% | 1,098 |
| Jun 4, 2025 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | - | 67 |
| Jun 3, 2025 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | - | 18,631 |
| Jun 2, 2025 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | -0.85% | 603 |
| May 30, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - | 140 |
| May 29, 2025 | 73.16 | 73.80 | 73.16 | 73.80 | 73.80 | 0.12% | 547 |
| May 28, 2025 | 73.51 | 73.71 | 73.51 | 73.71 | 73.71 | -0.90% | 375 |
| May 27, 2025 | 72.70 | 74.38 | 72.70 | 74.38 | 74.38 | 6.26% | 3,558 |
| May 23, 2025 | 69.85 | 70.00 | 69.01 | 70.00 | 70.00 | 0.21% | 3,356 |
| May 22, 2025 | 69.60 | 69.85 | 69.60 | 69.85 | 69.85 | 1.93% | 1,258 |
| May 21, 2025 | 68.02 | 69.37 | 68.02 | 68.53 | 68.53 | -2.66% | 1,563 |
| May 20, 2025 | 71.00 | 71.11 | 69.76 | 70.40 | 70.40 | 0.50% | 8,270 |
| May 19, 2025 | 70.02 | 70.38 | 70.02 | 70.05 | 70.05 | 2.73% | 4,288 |
| May 16, 2025 | 68.65 | 68.65 | 67.84 | 68.19 | 68.19 | -5.19% | 2,020 |
| May 15, 2025 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - | 287 |
| May 14, 2025 | 72.90 | 73.68 | 71.91 | 71.92 | 71.92 | -1.32% | 15,152 |
| May 13, 2025 | 70.01 | 73.49 | 70.01 | 72.88 | 72.88 | -0.49% | 861 |
| May 12, 2025 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - | 282 |
| May 9, 2025 | 71.37 | 73.63 | 71.37 | 73.24 | 73.24 | 3.15% | 1,511 |
| May 8, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 285 |
| May 7, 2025 | 71.40 | 71.40 | 71.00 | 71.00 | 71.00 | 0.97% | 811 |
| May 6, 2025 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | -1.57% | 1,615 |
| May 5, 2025 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - | 98 |
| May 2, 2025 | 70.75 | 72.79 | 70.17 | 71.44 | 71.44 | 1.06% | 1,055 |