Dadelo S.A. (WSE:DAD)
Poland · Delayed Price · Currency is PLN 95.00
-2.00 (-2.06%)
Sep 25, 2026, 10:28 AM CET
Dadelo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 100.20 | 102.00 | 96.30 | 97.00 | 97.00 | -4.72% | 11,365 |
| Sep 23, 2026 | 104.40 | 104.40 | 100.20 | 101.80 | 101.80 | -2.68% | 4,547 |
| Sep 22, 2026 | 105.00 | 105.00 | 102.60 | 104.60 | 104.60 | -0.38% | 2,531 |
| Sep 21, 2026 | 104.80 | 105.60 | 102.00 | 105.00 | 105.00 | 0.19% | 7,639 |
| Sep 18, 2026 | 101.20 | 108.00 | 101.20 | 104.80 | 104.80 | 3.97% | 32,568 |
| Sep 17, 2026 | 98.70 | 100.80 | 97.60 | 100.80 | 100.80 | 2.13% | 15,534 |
| Sep 16, 2026 | 98.00 | 98.90 | 96.90 | 98.70 | 98.70 | 0.71% | 5,035 |
| Sep 15, 2026 | 97.70 | 98.20 | 94.80 | 98.00 | 98.00 | 0.10% | 10,070 |
| Sep 14, 2026 | 98.00 | 98.70 | 94.60 | 97.90 | 97.90 | -1.90% | 18,501 |
| Sep 11, 2026 | 93.80 | 100.00 | 90.50 | 99.80 | 99.80 | 7.43% | 33,111 |
| Sep 10, 2026 | 93.30 | 93.30 | 91.70 | 92.90 | 92.90 | -0.43% | 5,317 |
| Sep 9, 2026 | 91.50 | 94.00 | 88.10 | 93.30 | 93.30 | 1.63% | 13,751 |
| Sep 8, 2026 | 82.40 | 91.80 | 82.40 | 91.80 | 91.80 | 12.36% | 44,947 |
| Sep 7, 2026 | 82.50 | 84.50 | 81.70 | 81.70 | 81.70 | -0.97% | 9,462 |
| Sep 4, 2026 | 81.40 | 83.50 | 81.20 | 82.50 | 82.50 | 1.85% | 11,098 |
| Sep 3, 2026 | 82.80 | 86.20 | 81.00 | 81.00 | 81.00 | -1.22% | 27,928 |
| Sep 2, 2026 | 80.50 | 87.90 | 79.90 | 82.00 | 82.00 | 0.99% | 35,095 |
| Sep 1, 2026 | 82.20 | 82.20 | 81.00 | 81.20 | 81.20 | -0.98% | 9,295 |
| Aug 31, 2026 | 82.70 | 82.80 | 80.50 | 82.00 | 82.00 | -0.97% | 10,527 |
| Aug 28, 2026 | 83.00 | 83.30 | 82.50 | 82.80 | 82.80 | -0.24% | 6,036 |
| Aug 27, 2026 | 83.50 | 83.50 | 82.50 | 83.00 | 83.00 | 0.36% | 4,608 |
| Aug 26, 2026 | 82.80 | 83.30 | 82.30 | 82.70 | 82.70 | -0.36% | 5,525 |
| Aug 25, 2026 | 82.50 | 83.30 | 82.30 | 83.00 | 83.00 | 0.24% | 9,826 |
| Aug 24, 2026 | 83.40 | 84.00 | 82.50 | 82.80 | 82.80 | 0.36% | 10,605 |
| Aug 21, 2026 | 80.90 | 83.50 | 80.30 | 82.50 | 82.50 | 1.98% | 14,027 |
| Aug 20, 2026 | 81.00 | 81.70 | 79.60 | 80.90 | 80.90 | 1.00% | 7,771 |
| Aug 19, 2026 | 82.70 | 82.70 | 78.50 | 80.10 | 80.10 | -3.49% | 26,633 |
| Aug 18, 2026 | 83.00 | 83.30 | 81.40 | 83.00 | 83.00 | -0.60% | 4,762 |
| Aug 17, 2026 | 82.00 | 84.00 | 81.60 | 83.50 | 83.50 | 1.83% | 9,441 |
| Aug 14, 2026 | 82.70 | 82.70 | 81.20 | 82.00 | 82.00 | -0.73% | 5,567 |
| Aug 13, 2026 | 83.10 | 83.60 | 81.10 | 82.60 | 82.60 | -0.72% | 5,119 |
| Aug 12, 2026 | 83.50 | 83.60 | 82.20 | 83.20 | 83.20 | -0.36% | 5,180 |
| Aug 11, 2026 | 83.90 | 84.00 | 82.70 | 83.50 | 83.50 | -0.12% | 3,329 |
| Aug 10, 2026 | 83.90 | 83.90 | 83.00 | 83.60 | 83.60 | -0.48% | 4,735 |
| Aug 7, 2026 | 83.80 | 84.00 | 83.10 | 84.00 | 84.00 | 0.24% | 2,866 |
| Aug 6, 2026 | 83.00 | 84.00 | 82.50 | 83.80 | 83.80 | 1.45% | 10,089 |
| Aug 5, 2026 | 82.00 | 83.50 | 81.40 | 82.60 | 82.60 | 1.23% | 7,406 |
| Aug 4, 2026 | 80.40 | 82.80 | 80.40 | 81.60 | 81.60 | 1.62% | 9,691 |
| Aug 3, 2026 | 79.90 | 80.40 | 79.10 | 80.30 | 80.30 | 0.37% | 4,265 |
| Jul 31, 2026 | 79.90 | 80.30 | 79.00 | 80.00 | 80.00 | - | 4,904 |
| Jul 30, 2026 | 80.60 | 80.60 | 79.00 | 80.00 | 80.00 | -0.87% | 3,722 |
| Jul 29, 2026 | 79.90 | 81.00 | 79.30 | 80.70 | 80.70 | 1.00% | 2,991 |
| Jul 28, 2026 | 80.90 | 81.00 | 79.10 | 79.90 | 79.90 | -1.11% | 6,028 |
| Jul 27, 2026 | 81.80 | 81.90 | 80.20 | 80.80 | 80.80 | -0.98% | 5,638 |
| Jul 24, 2026 | 83.00 | 83.80 | 80.60 | 81.60 | 81.60 | -1.81% | 12,216 |
| Jul 23, 2026 | 80.50 | 84.00 | 80.10 | 83.10 | 83.10 | 3.23% | 20,217 |
| Jul 22, 2026 | 81.10 | 81.10 | 79.40 | 80.50 | 80.50 | -0.86% | 9,734 |
| Jul 21, 2026 | 77.60 | 81.80 | 76.80 | 81.20 | 81.20 | 6.14% | 30,814 |
| Jul 20, 2026 | 77.50 | 77.60 | 76.00 | 76.50 | 76.50 | -0.91% | 3,699 |
| Jul 17, 2026 | 77.80 | 78.00 | 75.20 | 77.20 | 77.20 | -1.03% | 7,879 |