Doosan Skoda Power a.s. (PRA:DSPW)
Czech Republic · Delayed Price · Currency is CZK 503.00
-11.00 (-2.14%)
Aug 26, 2026, 4:15 PM CET
Doosan Skoda Power a.s. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 508.00 | 514.00 | 493.00 | 503.00 | 503.00 | -2.14% | 21,295 |
| Aug 25, 2026 | 514.00 | 514.00 | 496.00 | 514.00 | 514.00 | 0.78% | 9,166 |
| Aug 24, 2026 | 513.00 | 514.00 | 510.00 | 510.00 | 510.00 | 0.79% | 4,082 |
| Aug 21, 2026 | 512.00 | 515.00 | 506.00 | 506.00 | 506.00 | -0.78% | 3,795 |
| Aug 20, 2026 | 513.00 | 515.00 | 506.00 | 510.00 | 510.00 | 0.79% | 2,546 |
| Aug 19, 2026 | 510.00 | 514.00 | 504.00 | 506.00 | 506.00 | -0.39% | 6,514 |
| Aug 18, 2026 | 512.00 | 516.00 | 507.00 | 508.00 | 508.00 | 0.20% | 2,502 |
| Aug 17, 2026 | 510.00 | 514.00 | 505.00 | 507.00 | 507.00 | 1.00% | 1,836 |
| Aug 14, 2026 | 515.00 | 545.00 | 498.00 | 502.00 | 502.00 | -2.33% | 33,178 |
| Aug 13, 2026 | 504.00 | 515.00 | 499.50 | 514.00 | 514.00 | 2.80% | 5,537 |
| Aug 12, 2026 | 500.00 | 504.00 | 500.00 | 500.00 | 500.00 | -0.79% | 5,765 |
| Aug 11, 2026 | 510.00 | 511.00 | 503.00 | 504.00 | 504.00 | -1.37% | 7,208 |
| Aug 10, 2026 | 507.00 | 513.00 | 505.00 | 511.00 | 511.00 | 1.59% | 3,802 |
| Aug 7, 2026 | 501.00 | 503.00 | 495.50 | 503.00 | 503.00 | 1.21% | 2,976 |
| Aug 6, 2026 | 504.00 | 504.00 | 497.00 | 497.00 | 497.00 | -1.58% | 2,864 |
| Aug 5, 2026 | 504.00 | 505.00 | 500.00 | 505.00 | 505.00 | 1.00% | 2,202 |
| Aug 4, 2026 | 497.50 | 505.00 | 496.00 | 500.00 | 500.00 | 0.81% | 4,854 |
| Aug 3, 2026 | 504.00 | 505.00 | 496.00 | 496.00 | 496.00 | -0.50% | 4,249 |
| Jul 31, 2026 | 494.00 | 510.00 | 494.00 | 498.50 | 498.50 | - | 7,185 |
| Jul 30, 2026 | 492.50 | 499.00 | 491.50 | 498.50 | 498.50 | 1.32% | 3,675 |
| Jul 29, 2026 | 494.50 | 496.00 | 489.00 | 492.00 | 492.00 | 0.82% | 2,536 |
| Jul 28, 2026 | 498.50 | 498.50 | 484.00 | 488.00 | 488.00 | -0.81% | 3,597 |
| Jul 27, 2026 | 500.00 | 503.00 | 492.00 | 492.00 | 492.00 | -1.80% | 4,141 |
| Jul 24, 2026 | 498.00 | 502.00 | 489.00 | 501.00 | 501.00 | 0.60% | 5,299 |
| Jul 23, 2026 | 475.50 | 498.00 | 475.50 | 498.00 | 498.00 | 3.43% | 12,781 |
| Jul 22, 2026 | 470.00 | 487.50 | 470.00 | 481.50 | 481.50 | 2.45% | 6,962 |
| Jul 21, 2026 | 490.00 | 490.00 | 470.00 | 470.00 | 470.00 | -3.09% | 4,259 |
| Jul 20, 2026 | 469.50 | 490.00 | 466.00 | 485.00 | 485.00 | 4.08% | 44,012 |
| Jul 17, 2026 | 470.00 | 470.00 | 465.00 | 466.00 | 466.00 | -0.53% | 5,789 |
| Jul 16, 2026 | 475.00 | 475.00 | 465.50 | 468.50 | 468.50 | -0.53% | 6,418 |
| Jul 15, 2026 | 470.00 | 475.00 | 468.00 | 471.00 | 471.00 | 0.21% | 9,241 |
| Jul 14, 2026 | 474.50 | 474.50 | 466.00 | 470.00 | 470.00 | -1.05% | 5,144 |
| Jul 13, 2026 | 475.00 | 475.00 | 469.00 | 475.00 | 475.00 | 0.32% | 11,809 |
| Jul 10, 2026 | 474.00 | 474.00 | 467.00 | 473.50 | 473.50 | -0.11% | 13,333 |
| Jul 9, 2026 | 492.50 | 492.50 | 463.50 | 474.00 | 474.00 | -3.76% | 24,750 |
| Jul 8, 2026 | 500.00 | 502.00 | 490.00 | 492.50 | 492.50 | -1.89% | 11,634 |
| Jul 7, 2026 | 500.00 | 503.00 | 497.00 | 502.00 | 502.00 | -0.59% | 3,794 |
| Jul 3, 2026 | 500.00 | 509.00 | 500.00 | 505.00 | 505.00 | 0.60% | 9,513 |
| Jul 2, 2026 | 536.00 | 551.00 | 526.00 | 530.00 | 502.00 | -0.93% | 22,715 |
| Jul 1, 2026 | 527.00 | 536.00 | 525.00 | 535.00 | 506.74 | 2.29% | 8,076 |
| Jun 30, 2026 | 525.00 | 529.00 | 519.00 | 523.00 | 495.37 | -1.13% | 8,510 |
| Jun 29, 2026 | 534.00 | 539.00 | 520.00 | 529.00 | 501.05 | -1.67% | 16,416 |
| Jun 26, 2026 | 530.00 | 550.00 | 530.00 | 538.00 | 509.58 | 1.89% | 38,260 |
| Jun 25, 2026 | 502.00 | 528.00 | 502.00 | 528.00 | 500.11 | 2.33% | 15,704 |
| Jun 24, 2026 | 539.00 | 542.00 | 496.00 | 516.00 | 488.74 | -5.84% | 63,233 |
| Jun 23, 2026 | 566.00 | 575.00 | 541.00 | 548.00 | 519.05 | -2.49% | 98,011 |
| Jun 22, 2026 | 550.00 | 562.00 | 537.00 | 562.00 | 532.31 | 3.12% | 29,403 |
| Jun 19, 2026 | 524.00 | 550.00 | 522.00 | 545.00 | 516.21 | 4.01% | 42,875 |
| Jun 18, 2026 | 515.00 | 524.00 | 515.00 | 524.00 | 496.32 | 2.14% | 17,226 |
| Jun 17, 2026 | 508.00 | 513.00 | 508.00 | 513.00 | 485.90 | 1.18% | 25,338 |