Doosan Skoda Power s.r.o. (PRA:DSPW)
Czech Republic · Delayed Price · Currency is CZK 479.00
+10.00 (2.13%)
Sep 29, 2025, 2:45 PM CET
Doosan Skoda Power s.r.o. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 458.00 | 479.00 | 455.00 | 469.00 | 469.00 | 2.18% | 40,003 |
| Sep 25, 2025 | 450.00 | 462.50 | 447.50 | 459.00 | 459.00 | 2.23% | 29,451 |
| Sep 24, 2025 | 452.00 | 452.00 | 445.00 | 449.00 | 449.00 | - | 28,533 |
| Sep 23, 2025 | 450.00 | 453.00 | 445.00 | 449.00 | 449.00 | 2.05% | 45,014 |
| Sep 22, 2025 | 435.00 | 440.00 | 430.00 | 440.00 | 440.00 | 2.56% | 18,034 |
| Sep 19, 2025 | 424.00 | 429.00 | 422.00 | 429.00 | 429.00 | 1.18% | 400,411 |
| Sep 18, 2025 | 422.00 | 425.00 | 419.00 | 424.00 | 424.00 | 0.95% | 18,313 |
| Sep 17, 2025 | 424.00 | 425.00 | 419.50 | 420.00 | 420.00 | -0.24% | 48,155 |
| Sep 16, 2025 | 430.00 | 430.00 | 420.00 | 421.00 | 421.00 | -0.94% | 49,706 |
| Sep 15, 2025 | 428.00 | 428.00 | 420.00 | 425.00 | 425.00 | 3.16% | 28,483 |
| Sep 12, 2025 | 425.00 | 425.00 | 410.50 | 412.00 | 412.00 | -3.06% | 56,745 |
| Sep 11, 2025 | 410.00 | 436.00 | 410.00 | 425.00 | 425.00 | 4.94% | 64,147 |
| Sep 10, 2025 | 401.00 | 407.00 | 393.00 | 405.00 | 405.00 | 2.02% | 28,446 |
| Sep 9, 2025 | 401.00 | 404.00 | 395.00 | 397.00 | 397.00 | -0.63% | 31,564 |
| Sep 8, 2025 | 402.00 | 403.50 | 399.50 | 399.50 | 399.50 | - | 21,882 |
| Sep 5, 2025 | 398.50 | 402.50 | 395.00 | 399.50 | 399.50 | 2.17% | 8,847 |
| Sep 4, 2025 | 385.00 | 399.00 | 384.00 | 391.00 | 391.00 | 1.56% | 20,650 |
| Sep 3, 2025 | 382.00 | 385.00 | 372.00 | 385.00 | 385.00 | 1.45% | 14,224 |
| Sep 2, 2025 | 385.00 | 385.50 | 375.00 | 379.50 | 379.50 | -1.17% | 17,215 |
| Sep 1, 2025 | 393.50 | 393.50 | 383.00 | 384.00 | 384.00 | -1.03% | 10,036 |
| Aug 29, 2025 | 388.00 | 390.00 | 387.00 | 388.00 | 388.00 | -0.26% | 14,870 |
| Aug 28, 2025 | 390.00 | 390.00 | 387.00 | 389.00 | 389.00 | 1.04% | 11,289 |
| Aug 27, 2025 | 377.00 | 390.00 | 377.00 | 385.00 | 385.00 | 0.26% | 26,714 |
| Aug 26, 2025 | 399.00 | 400.00 | 375.50 | 384.00 | 384.00 | -4.00% | 67,205 |
| Aug 25, 2025 | 397.50 | 410.00 | 397.50 | 400.00 | 400.00 | 1.27% | 70,398 |
| Aug 22, 2025 | 387.00 | 395.00 | 387.00 | 395.00 | 395.00 | 2.60% | 21,904 |
| Aug 21, 2025 | 385.00 | 385.00 | 380.00 | 385.00 | 385.00 | 1.32% | 52,755 |
| Aug 20, 2025 | 373.00 | 380.00 | 370.00 | 380.00 | 380.00 | 2.98% | 8,047 |
| Aug 19, 2025 | 379.00 | 379.00 | 368.00 | 369.00 | 369.00 | - | 30,954 |
| Aug 18, 2025 | 365.00 | 369.00 | 365.00 | 369.00 | 369.00 | 2.50% | 17,262 |
| Aug 15, 2025 | 358.00 | 362.00 | 355.00 | 360.00 | 360.00 | 0.84% | 6,274 |
| Aug 14, 2025 | 357.00 | 358.50 | 356.00 | 357.00 | 357.00 | - | 7,248 |
| Aug 13, 2025 | 353.50 | 359.00 | 353.50 | 357.00 | 357.00 | 1.13% | 4,522 |
| Aug 12, 2025 | 355.00 | 355.00 | 350.50 | 353.00 | 353.00 | -0.28% | 3,832 |
| Aug 11, 2025 | 352.00 | 355.00 | 351.00 | 354.00 | 354.00 | 0.85% | 11,429 |
| Aug 8, 2025 | 352.00 | 352.00 | 348.00 | 351.00 | 351.00 | -0.28% | 3,699 |
| Aug 7, 2025 | 349.50 | 355.00 | 346.00 | 352.00 | 352.00 | 1.15% | 26,624 |
| Aug 6, 2025 | 350.00 | 350.00 | 343.00 | 348.00 | 348.00 | -0.43% | 14,706 |
| Aug 5, 2025 | 348.00 | 354.00 | 344.00 | 349.50 | 349.50 | 0.43% | 15,549 |
| Aug 4, 2025 | 350.00 | 352.00 | 346.00 | 348.00 | 348.00 | - | 20,736 |
| Aug 1, 2025 | 349.00 | 352.00 | 347.00 | 348.00 | 348.00 | -0.29% | 15,148 |
| Jul 31, 2025 | 347.00 | 350.00 | 346.00 | 349.00 | 349.00 | 0.87% | 8,713 |
| Jul 30, 2025 | 346.00 | 347.00 | 342.00 | 346.00 | 346.00 | - | 7,753 |
| Jul 29, 2025 | 344.50 | 346.50 | 342.00 | 346.00 | 346.00 | 0.87% | 18,319 |
| Jul 28, 2025 | 342.00 | 344.00 | 340.00 | 343.00 | 343.00 | 0.88% | 5,219 |
| Jul 25, 2025 | 340.00 | 341.00 | 338.00 | 340.00 | 340.00 | - | 5,439 |
| Jul 24, 2025 | 340.00 | 340.00 | 338.00 | 340.00 | 340.00 | 0.29% | 10,993 |
| Jul 23, 2025 | 340.00 | 340.00 | 335.50 | 339.00 | 339.00 | -0.29% | 11,094 |
| Jul 22, 2025 | 337.00 | 340.00 | 335.00 | 340.00 | 340.00 | 1.04% | 34,119 |
| Jul 21, 2025 | 334.50 | 337.00 | 332.50 | 336.50 | 336.50 | 1.97% | 14,813 |