Dino Polska S.A. (DNOPY)
OTCMKTS · Delayed Price · Currency is USD
8.99
-0.21 (-2.28%)
Sep 24, 2026, 3:50 PM EST
DNOPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8.80 | 9.21 | 8.75 | 8.95 | 8.95 | -0.44% | 27,047 |
| Sep 24, 2026 | 9.01 | 9.11 | 8.78 | 8.99 | 8.99 | -2.28% | 60,533 |
| Sep 23, 2026 | 9.45 | 9.45 | 9.15 | 9.20 | 9.20 | -2.44% | 32,843 |
| Sep 22, 2026 | 9.43 | 9.46 | 9.31 | 9.43 | 9.43 | 1.40% | 53,709 |
| Sep 21, 2026 | 9.27 | 9.54 | 9.08 | 9.30 | 9.30 | -0.96% | 33,683 |
| Sep 18, 2026 | 9.40 | 9.42 | 9.33 | 9.39 | 9.39 | -1.47% | 31,672 |
| Sep 17, 2026 | 9.52 | 9.53 | 9.31 | 9.53 | 9.53 | 1.60% | 31,524 |
| Sep 16, 2026 | 9.43 | 9.61 | 9.35 | 9.38 | 9.38 | -0.69% | 41,982 |
| Sep 15, 2026 | 9.39 | 9.54 | 9.20 | 9.45 | 9.45 | 1.56% | 38,260 |
| Sep 14, 2026 | 8.76 | 9.41 | 8.76 | 9.30 | 9.30 | -1.74% | 39,020 |
| Sep 11, 2026 | 9.39 | 9.60 | 9.39 | 9.47 | 9.47 | 1.34% | 27,979 |
| Sep 10, 2026 | 9.05 | 9.53 | 9.05 | 9.34 | 9.34 | -3.11% | 126,328 |
| Sep 9, 2026 | 9.62 | 9.81 | 9.48 | 9.64 | 9.64 | -3.21% | 91,156 |
| Sep 8, 2026 | 9.70 | 10.18 | 9.70 | 9.96 | 9.96 | 3.32% | 70,624 |
| Sep 4, 2026 | 9.65 | 9.75 | 9.46 | 9.64 | 9.64 | 0.73% | 16,721 |
| Sep 3, 2026 | 9.50 | 9.75 | 9.38 | 9.57 | 9.57 | 0.53% | 51,104 |
| Sep 2, 2026 | 9.63 | 9.64 | 9.43 | 9.52 | 9.52 | -1.04% | 43,229 |
| Sep 1, 2026 | 9.64 | 9.71 | 9.40 | 9.62 | 9.62 | 0.73% | 30,730 |
| Aug 31, 2026 | 9.66 | 9.75 | 9.46 | 9.55 | 9.55 | 1.49% | 44,614 |
| Aug 28, 2026 | 9.35 | 9.51 | 9.35 | 9.41 | 9.41 | -1.16% | 13,748 |
| Aug 27, 2026 | 9.07 | 9.74 | 9.07 | 9.52 | 9.52 | 0.11% | 76,123 |
| Aug 26, 2026 | 9.89 | 9.90 | 9.51 | 9.51 | 9.51 | -2.16% | 83,303 |
| Aug 25, 2026 | 9.75 | 9.83 | 9.72 | 9.72 | 9.72 | 2.42% | 24,629 |
| Aug 24, 2026 | 9.72 | 9.72 | 9.37 | 9.49 | 9.49 | 0.96% | 53,961 |
| Aug 21, 2026 | 9.19 | 9.42 | 9.02 | 9.40 | 9.40 | 3.30% | 94,810 |
| Aug 20, 2026 | 8.65 | 9.24 | 8.57 | 9.10 | 9.10 | 4.24% | 46,898 |
| Aug 19, 2026 | 8.75 | 9.38 | 8.72 | 8.73 | 8.73 | 1.16% | 53,271 |
| Aug 18, 2026 | 9.06 | 9.06 | 8.49 | 8.63 | 8.63 | 1.53% | 93,596 |
| Aug 17, 2026 | 8.50 | 8.77 | 8.34 | 8.50 | 8.50 | -1.73% | 74,031 |
| Aug 14, 2026 | 8.25 | 8.85 | 8.25 | 8.65 | 8.65 | -1.26% | 60,720 |
| Aug 13, 2026 | 8.63 | 8.94 | 8.54 | 8.76 | 8.76 | -1.02% | 42,016 |
| Aug 12, 2026 | 8.93 | 9.04 | 8.79 | 8.85 | 8.85 | -1.01% | 42,645 |
| Aug 11, 2026 | 8.94 | 8.96 | 8.83 | 8.94 | 8.94 | 0.45% | 31,347 |
| Aug 10, 2026 | 8.93 | 9.00 | 8.86 | 8.90 | 8.90 | 2.53% | 52,872 |
| Aug 7, 2026 | 8.65 | 8.71 | 8.63 | 8.68 | 8.68 | 1.64% | 24,508 |
| Aug 6, 2026 | 8.51 | 8.59 | 8.49 | 8.54 | 8.54 | 0.95% | 51,632 |
| Aug 5, 2026 | 8.56 | 8.58 | 8.40 | 8.46 | 8.46 | -1.63% | 29,455 |
| Aug 4, 2026 | 8.49 | 8.61 | 8.49 | 8.60 | 8.60 | -1.49% | 35,105 |
| Aug 3, 2026 | 8.60 | 8.86 | 8.60 | 8.73 | 8.73 | 1.51% | 83,239 |
| Jul 31, 2026 | 8.50 | 8.62 | 8.34 | 8.60 | 8.60 | -0.81% | 47,622 |
| Jul 30, 2026 | 8.52 | 8.69 | 8.50 | 8.67 | 8.67 | 2.12% | 66,717 |
| Jul 29, 2026 | 8.32 | 8.49 | 8.20 | 8.49 | 8.49 | 1.80% | 27,291 |
| Jul 28, 2026 | 7.79 | 8.35 | 7.79 | 8.34 | 8.34 | 5.57% | 68,136 |
| Jul 27, 2026 | 7.72 | 7.90 | 7.55 | 7.90 | 7.90 | 3.81% | 142,705 |
| Jul 24, 2026 | 7.64 | 7.87 | 7.55 | 7.61 | 7.61 | -0.78% | 96,318 |
| Jul 23, 2026 | 7.73 | 7.74 | 7.55 | 7.67 | 7.67 | -4.01% | 114,046 |
| Jul 22, 2026 | 8.00 | 8.02 | 7.91 | 7.99 | 7.99 | 1.27% | 65,034 |
| Jul 21, 2026 | 7.87 | 7.91 | 7.71 | 7.89 | 7.89 | 0.90% | 64,247 |
| Jul 20, 2026 | 7.87 | 7.88 | 7.70 | 7.82 | 7.82 | 3.58% | 252,058 |
| Jul 17, 2026 | 8.02 | 8.02 | 7.55 | 7.55 | 7.55 | -3.33% | 35,002 |