Dino Polska S.A. (DNOPY)
OTCMKTS · Delayed Price · Currency is USD
9.64
+0.32 (3.43%)
Nov 9, 2026, 3:59 PM EST
DNOPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.47 | 9.72 | 9.41 | 9.64 | 9.64 | 3.43% | 24,125 |
| Nov 6, 2026 | 9.40 | 9.53 | 9.28 | 9.32 | 9.32 | -1.38% | 26,976 |
| Nov 5, 2026 | 10.01 | 10.20 | 9.45 | 9.45 | 9.45 | -0.63% | 47,024 |
| Nov 4, 2026 | 9.73 | 9.78 | 9.51 | 9.51 | 9.51 | -0.52% | 10,659 |
| Nov 3, 2026 | 9.50 | 9.64 | 9.30 | 9.56 | 9.56 | 0.53% | 6,149 |
| Nov 2, 2026 | 9.56 | 9.67 | 9.40 | 9.51 | 9.51 | 0.11% | 18,976 |
| Oct 30, 2026 | 9.62 | 9.75 | 9.50 | 9.50 | 9.50 | 0.21% | 9,981 |
| Oct 29, 2026 | 9.57 | 9.78 | 9.48 | 9.48 | 9.48 | 0.32% | 13,141 |
| Oct 28, 2026 | 9.50 | 9.61 | 9.42 | 9.45 | 9.45 | -1.15% | 4,990 |
| Oct 27, 2026 | 9.77 | 9.97 | 9.56 | 9.56 | 9.56 | -2.75% | 9,122 |
| Oct 26, 2026 | 9.39 | 10.00 | 9.39 | 9.83 | 9.83 | -0.71% | 17,855 |
| Oct 23, 2026 | 9.87 | 10.05 | 9.86 | 9.90 | 9.90 | -0.88% | 13,431 |
| Oct 22, 2026 | 10.00 | 10.13 | 9.87 | 9.99 | 9.99 | 0.28% | 23,229 |
| Oct 21, 2026 | 9.75 | 10.00 | 9.70 | 9.96 | 9.96 | 1.22% | 23,656 |
| Oct 20, 2026 | 9.46 | 9.95 | 9.46 | 9.84 | 9.84 | 1.76% | 16,043 |
| Oct 19, 2026 | 9.38 | 9.90 | 9.38 | 9.67 | 9.67 | -0.10% | 13,202 |
| Oct 16, 2026 | 9.56 | 9.71 | 9.51 | 9.68 | 9.68 | 1.89% | 21,256 |
| Oct 15, 2026 | 9.20 | 9.89 | 9.20 | 9.50 | 9.50 | 2.59% | 173,270 |
| Oct 14, 2026 | 9.30 | 9.42 | 9.11 | 9.26 | 9.26 | 0.43% | 26,220 |
| Oct 13, 2026 | 9.31 | 9.51 | 9.12 | 9.22 | 9.22 | -0.65% | 64,437 |
| Oct 12, 2026 | 8.73 | 9.33 | 8.73 | 9.28 | 9.28 | 0.54% | 40,959 |
| Oct 9, 2026 | 8.99 | 9.23 | 8.99 | 9.23 | 9.23 | 2.10% | 20,108 |
| Oct 8, 2026 | 9.09 | 9.53 | 8.82 | 9.04 | 9.04 | 6.43% | 48,116 |
| Oct 7, 2026 | 8.36 | 8.55 | 8.34 | 8.49 | 8.49 | -1.23% | 541,996 |
| Oct 6, 2026 | 8.98 | 8.98 | 8.42 | 8.60 | 8.60 | 2.38% | 80,633 |
| Oct 5, 2026 | 8.01 | 8.56 | 8.01 | 8.40 | 8.40 | -2.04% | 52,232 |
| Oct 2, 2026 | 9.08 | 9.08 | 8.54 | 8.58 | 8.58 | -3.43% | 41,425 |
| Oct 1, 2026 | 9.00 | 9.00 | 8.79 | 8.88 | 8.88 | -2.42% | 52,065 |
| Sep 30, 2026 | 9.06 | 9.25 | 8.99 | 9.10 | 9.10 | -0.33% | 41,206 |
| Sep 29, 2026 | 9.05 | 9.16 | 8.89 | 9.13 | 9.13 | 2.35% | 15,814 |
| Sep 28, 2026 | 8.88 | 9.15 | 8.72 | 8.92 | 8.92 | -0.34% | 40,885 |
| 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 |