Tire Company Debica S.A. (WSE:DBC)
Poland · Delayed Price · Currency is PLN 83.00
+0.40 (0.48%)
Apr 1, 2026, 5:00 PM CET
Tire Company Debica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 82.70 | 82.90 | 82.60 | 82.90 | - | 0.36% | 81 |
| Mar 31, 2026 | 82.90 | 82.90 | 82.40 | 82.60 | 82.60 | -0.12% | 661 |
| Mar 30, 2026 | 82.40 | 83.00 | 82.40 | 82.70 | 82.70 | 0.24% | 1,249 |
| Mar 27, 2026 | 83.30 | 83.90 | 82.50 | 82.50 | 82.50 | -1.67% | 2,293 |
| Mar 26, 2026 | 83.40 | 83.90 | 83.10 | 83.90 | 83.90 | 0.60% | 496 |
| Mar 25, 2026 | 83.10 | 83.90 | 83.10 | 83.40 | 83.40 | -0.12% | 228 |
| Mar 24, 2026 | 83.50 | 84.00 | 82.70 | 83.50 | 83.50 | 0.60% | 1,017 |
| Mar 23, 2026 | 83.40 | 83.80 | 82.00 | 83.00 | 83.00 | -0.95% | 2,512 |
| Mar 20, 2026 | 83.80 | 83.80 | 83.10 | 83.80 | 83.80 | - | 1,919 |
| Mar 19, 2026 | 83.70 | 83.80 | 83.50 | 83.80 | 83.80 | 0.12% | 1,365 |
| Mar 18, 2026 | 83.80 | 84.00 | 83.60 | 83.70 | 83.70 | -0.36% | 1,421 |
| Mar 17, 2026 | 84.00 | 84.00 | 83.50 | 84.00 | 84.00 | - | 1,101 |
| Mar 16, 2026 | 84.00 | 84.00 | 83.20 | 84.00 | 84.00 | - | 403 |
| Mar 13, 2026 | 83.80 | 84.20 | 83.50 | 84.00 | 84.00 | -0.24% | 740 |
| Mar 12, 2026 | 83.90 | 84.30 | 83.80 | 84.20 | 84.20 | -0.12% | 956 |
| Mar 11, 2026 | 84.30 | 84.40 | 83.90 | 84.30 | 84.30 | - | 515 |
| Mar 10, 2026 | 83.30 | 84.70 | 83.30 | 84.30 | 84.30 | 1.32% | 1,139 |
| Mar 9, 2026 | 83.80 | 83.80 | 81.80 | 83.20 | 83.20 | -1.42% | 1,766 |
| Mar 6, 2026 | 84.10 | 84.60 | 83.90 | 84.40 | 84.40 | 0.12% | 1,795 |
| Mar 5, 2026 | 85.40 | 85.40 | 83.90 | 84.30 | 84.30 | -1.29% | 6,009 |
| Mar 4, 2026 | 84.20 | 85.50 | 84.10 | 85.40 | 85.40 | 1.30% | 2,099 |
| Mar 3, 2026 | 85.00 | 85.40 | 84.20 | 84.30 | 84.30 | -0.94% | 1,137 |
| Mar 2, 2026 | 85.60 | 85.60 | 85.00 | 85.10 | 85.10 | -0.82% | 1,526 |
| Feb 27, 2026 | 85.80 | 85.80 | 85.30 | 85.80 | 85.80 | - | 964 |
| Feb 26, 2026 | 85.40 | 86.00 | 85.00 | 85.80 | 85.80 | 0.47% | 808 |
| Feb 25, 2026 | 85.20 | 85.50 | 85.20 | 85.40 | 85.40 | 0.23% | 591 |
| Feb 24, 2026 | 85.40 | 85.40 | 84.80 | 85.20 | 85.20 | -0.23% | 614 |
| Feb 23, 2026 | 85.00 | 85.40 | 84.20 | 85.40 | 85.40 | 0.47% | 1,299 |
| Feb 20, 2026 | 85.00 | 85.00 | 84.60 | 85.00 | 85.00 | - | 1,159 |
| Feb 19, 2026 | 84.90 | 85.30 | 84.50 | 85.00 | 85.00 | -0.35% | 1,512 |
| Feb 18, 2026 | 85.50 | 85.50 | 84.80 | 85.30 | 85.30 | 0.47% | 440 |
| Feb 17, 2026 | 85.00 | 85.00 | 84.60 | 84.90 | 84.90 | -0.59% | 758 |
| Feb 16, 2026 | 85.10 | 85.40 | 84.90 | 85.40 | 85.40 | - | 563 |
| Feb 13, 2026 | 85.30 | 85.40 | 85.10 | 85.40 | 85.40 | 0.12% | 916 |
| Feb 12, 2026 | 85.80 | 85.80 | 85.30 | 85.30 | 85.30 | -0.58% | 387 |
| Feb 11, 2026 | 85.90 | 86.00 | 85.40 | 85.80 | 85.80 | 0.12% | 1,782 |
| Feb 10, 2026 | 85.70 | 85.70 | 85.20 | 85.70 | 85.70 | - | 827 |
| Feb 9, 2026 | 84.30 | 85.70 | 84.10 | 85.70 | 85.70 | 1.66% | 1,770 |
| Feb 6, 2026 | 84.00 | 84.60 | 83.70 | 84.30 | 84.30 | -0.12% | 631 |
| Feb 5, 2026 | 85.00 | 85.00 | 84.10 | 84.40 | 84.40 | -0.24% | 2,199 |
| Feb 4, 2026 | 84.40 | 84.60 | 83.80 | 84.60 | 84.60 | 0.24% | 870 |
| Feb 3, 2026 | 83.80 | 84.40 | 83.20 | 84.40 | 84.40 | 0.48% | 1,462 |
| Feb 2, 2026 | 84.90 | 84.90 | 83.50 | 84.00 | 84.00 | -1.18% | 6,219 |
| Jan 30, 2026 | 84.20 | 85.00 | 83.20 | 85.00 | 85.00 | 0.95% | 2,001 |
| Jan 29, 2026 | 84.70 | 84.80 | 84.00 | 84.20 | 84.20 | -0.59% | 882 |
| Jan 28, 2026 | 85.00 | 85.40 | 84.60 | 84.70 | 84.70 | -0.35% | 540 |
| Jan 27, 2026 | 84.30 | 85.20 | 84.10 | 85.00 | 85.00 | 0.83% | 2,438 |
| Jan 26, 2026 | 85.50 | 85.50 | 84.10 | 84.30 | 84.30 | -1.63% | 1,851 |
| Jan 23, 2026 | 85.90 | 85.90 | 85.20 | 85.70 | 85.70 | -0.23% | 723 |
| Jan 22, 2026 | 86.50 | 86.50 | 85.40 | 85.90 | 85.90 | -0.69% | 1,779 |