Dino Polska S.A. (DNOPY)
OTCMKTS · Delayed Price · Currency is USD
7.70
-0.00 (-0.06%)
At close: Jun 26, 2026
DNOPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 8.73 | 8.76 | 8.58 | 8.59 | 8.59 | -2.39% | 162,543 |
| May 27, 2026 | 8.72 | 8.84 | 8.70 | 8.80 | 8.80 | 2.21% | 392,862 |
| May 26, 2026 | 8.75 | 8.83 | 8.61 | 8.61 | 8.61 | -1.15% | 51,934 |
| May 22, 2026 | 8.26 | 8.87 | 8.26 | 8.71 | 8.71 | -0.06% | 20,171 |
| May 21, 2026 | 8.55 | 9.10 | 8.55 | 8.72 | 8.72 | -1.63% | 31,446 |
| May 20, 2026 | 8.79 | 8.93 | 8.66 | 8.86 | 8.86 | 1.03% | 32,090 |
| May 19, 2026 | 8.85 | 8.93 | 8.66 | 8.77 | 8.77 | -0.68% | 42,570 |
| May 18, 2026 | 8.67 | 8.92 | 8.65 | 8.83 | 8.83 | 0.85% | 68,116 |
| May 15, 2026 | 8.74 | 8.88 | 8.70 | 8.76 | 8.76 | 5.49% | 65,175 |
| May 14, 2026 | 7.83 | 8.63 | 7.81 | 8.30 | 8.30 | 6.00% | 131,142 |
| May 13, 2026 | 7.80 | 7.91 | 7.71 | 7.83 | 7.83 | -1.63% | 77,315 |
| May 12, 2026 | 7.71 | 8.27 | 7.71 | 7.96 | 7.96 | -2.69% | 105,460 |
| May 11, 2026 | 8.21 | 8.34 | 8.01 | 8.18 | 8.18 | -2.73% | 114,701 |
| May 8, 2026 | 8.43 | 8.52 | 8.33 | 8.41 | 8.41 | -2.32% | 57,204 |
| May 7, 2026 | 8.22 | 8.85 | 8.22 | 8.61 | 8.61 | -2.71% | 94,926 |
| May 6, 2026 | 8.74 | 9.16 | 8.74 | 8.85 | 8.85 | 1.49% | 39,770 |
| May 5, 2026 | 8.73 | 8.97 | 8.49 | 8.72 | 8.72 | -0.57% | 133,939 |
| May 4, 2026 | 8.78 | 8.98 | 8.64 | 8.77 | 8.77 | 0.23% | 69,637 |
| May 1, 2026 | 8.64 | 8.85 | 8.64 | 8.75 | 8.75 | -1.57% | 18,768 |
| Apr 30, 2026 | 8.87 | 9.03 | 8.66 | 8.89 | 8.89 | 3.73% | 85,965 |
| Apr 29, 2026 | 8.72 | 8.78 | 8.50 | 8.57 | 8.57 | -4.25% | 30,793 |
| Apr 28, 2026 | 9.01 | 9.10 | 8.72 | 8.95 | 8.95 | -3.76% | 46,586 |
| Apr 27, 2026 | 9.29 | 9.35 | 9.10 | 9.30 | 9.30 | 0.11% | 35,071 |
| Apr 24, 2026 | 9.34 | 9.64 | 9.10 | 9.29 | 9.29 | 0.98% | 17,849 |
| Apr 23, 2026 | 9.17 | 9.41 | 9.05 | 9.20 | 9.20 | -5.06% | 52,358 |
| Apr 22, 2026 | 9.23 | 9.69 | 9.03 | 9.69 | 9.69 | 3.09% | 27,964 |
| Apr 21, 2026 | 9.39 | 9.72 | 9.35 | 9.40 | 9.40 | -2.94% | 36,497 |
| Apr 20, 2026 | 9.78 | 10.05 | 9.60 | 9.69 | 9.69 | -2.76% | 39,167 |
| Apr 17, 2026 | 9.87 | 10.10 | 9.83 | 9.96 | 9.96 | 3.32% | 26,623 |
| Apr 16, 2026 | 9.68 | 9.85 | 9.60 | 9.64 | 9.64 | -1.00% | 66,609 |