Dino Polska S.A. (DNOPY)
OTCMKTS · Delayed Price · Currency is USD
8.94
-0.02 (-0.22%)
Aug 11, 2026, 3:53 PM EST
DNOPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 7.70 | 7.84 | 7.70 | 7.81 | 7.81 | 2.84% | 126,063 |
| Jul 15, 2026 | 7.51 | 7.62 | 7.51 | 7.59 | 7.59 | 1.31% | 237,210 |
| Jul 14, 2026 | 7.31 | 7.59 | 7.27 | 7.50 | 7.50 | 2.26% | 817,145 |
| Jul 13, 2026 | 7.71 | 7.71 | 7.27 | 7.33 | 7.33 | -1.08% | 100,295 |
| Jul 10, 2026 | 7.38 | 7.50 | 7.35 | 7.41 | 7.41 | 1.93% | 52,159 |
| Jul 9, 2026 | 7.72 | 7.72 | 7.17 | 7.27 | 7.27 | -1.36% | 107,221 |
| Jul 8, 2026 | 7.22 | 7.37 | 7.16 | 7.37 | 7.37 | 1.52% | 46,812 |
| Jul 7, 2026 | 7.30 | 7.45 | 7.25 | 7.26 | 7.26 | -1.76% | 72,179 |
| Jul 6, 2026 | 7.50 | 7.52 | 7.35 | 7.39 | 7.39 | -2.76% | 145,828 |
| Jul 2, 2026 | 7.62 | 7.77 | 7.58 | 7.60 | 7.60 | -4.64% | 25,686 |
| Jul 1, 2026 | 7.54 | 7.97 | 7.54 | 7.97 | 7.97 | 5.15% | 42,973 |
| Jun 30, 2026 | 7.60 | 7.75 | 7.55 | 7.58 | 7.58 | -3.68% | 40,987 |
| Jun 29, 2026 | 7.73 | 8.09 | 7.58 | 7.87 | 7.87 | 2.27% | 62,853 |
| Jun 26, 2026 | 7.53 | 7.75 | 7.47 | 7.70 | 7.70 | -0.06% | 60,470 |
| Jun 25, 2026 | 7.82 | 7.90 | 7.25 | 7.70 | 7.70 | 1.45% | 64,493 |
| Jun 24, 2026 | 7.73 | 7.81 | 7.50 | 7.59 | 7.59 | -2.69% | 54,521 |
| Jun 23, 2026 | 7.70 | 7.80 | 7.67 | 7.80 | 7.80 | 0.39% | 75,241 |
| Jun 22, 2026 | 7.85 | 7.85 | 7.69 | 7.77 | 7.77 | -1.65% | 92,636 |
| Jun 18, 2026 | 7.88 | 8.10 | 7.76 | 7.90 | 7.90 | 0.25% | 73,993 |
| Jun 17, 2026 | 8.09 | 8.11 | 7.88 | 7.88 | 7.88 | -2.84% | 218,211 |
| Jun 16, 2026 | 7.66 | 8.51 | 7.66 | 8.11 | 8.11 | 1.37% | 29,075 |
| Jun 15, 2026 | 8.39 | 8.39 | 7.95 | 8.00 | 8.00 | -1.36% | 124,788 |
| Jun 12, 2026 | 8.07 | 8.24 | 8.02 | 8.11 | 8.11 | -0.73% | 21,703 |
| Jun 11, 2026 | 7.99 | 8.49 | 7.88 | 8.17 | 8.17 | 2.90% | 74,518 |
| Jun 10, 2026 | 8.29 | 8.29 | 7.94 | 7.94 | 7.94 | -2.34% | 58,098 |
| Jun 9, 2026 | 8.11 | 8.26 | 8.06 | 8.13 | 8.13 | 1.37% | 83,087 |
| Jun 8, 2026 | 7.56 | 8.19 | 7.56 | 8.02 | 8.02 | 0.50% | 85,900 |
| Jun 5, 2026 | 8.08 | 8.20 | 7.95 | 7.98 | 7.98 | -2.09% | 30,178 |
| Jun 4, 2026 | 8.19 | 8.35 | 7.93 | 8.15 | 8.15 | -1.21% | 95,343 |
| Jun 3, 2026 | 8.44 | 8.44 | 8.15 | 8.25 | 8.25 | -0.36% | 58,164 |
| Jun 2, 2026 | 8.26 | 8.49 | 8.19 | 8.28 | 8.28 | - | 77,577 |
| Jun 1, 2026 | 8.68 | 8.68 | 8.17 | 8.28 | 8.28 | -2.93% | 52,982 |
| May 29, 2026 | 8.61 | 8.61 | 8.45 | 8.53 | 8.53 | -0.70% | 78,419 |