Tire Company Debica S.A. (WSE:DBC)
Poland · Delayed Price · Currency is PLN 82.70
-0.20 (-0.24%)
Aug 14, 2025, 4:43 PM CET
Tire Company Debica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 83.20 | 83.20 | 82.50 | 82.70 | 82.70 | -0.84% | 3,455 |
| Aug 12, 2025 | 83.60 | 83.90 | 83.30 | 83.40 | 83.40 | 0.36% | 711 |
| Aug 11, 2025 | 83.50 | 83.90 | 83.10 | 83.10 | 83.10 | -0.24% | 1,594 |
| Aug 8, 2025 | 83.40 | 83.60 | 83.30 | 83.30 | 83.30 | -0.12% | 642 |
| Aug 7, 2025 | 83.60 | 83.60 | 83.10 | 83.40 | 83.40 | -0.24% | 1,217 |
| Aug 6, 2025 | 83.50 | 83.60 | 83.00 | 83.60 | 83.60 | 0.12% | 759 |
| Aug 5, 2025 | 83.20 | 83.50 | 82.90 | 83.50 | 83.50 | - | 1,355 |
| Aug 4, 2025 | 83.50 | 83.50 | 83.10 | 83.50 | 83.50 | - | 571 |
| Aug 1, 2025 | 83.50 | 83.50 | 83.00 | 83.50 | 83.50 | -0.12% | 1,121 |
| Jul 31, 2025 | 83.60 | 83.60 | 83.00 | 83.60 | 83.60 | 0.12% | 520 |
| Jul 30, 2025 | 83.20 | 83.60 | 83.00 | 83.50 | 83.50 | - | 689 |
| Jul 29, 2025 | 83.50 | 83.50 | 83.00 | 83.50 | 83.50 | - | 838 |
| Jul 28, 2025 | 83.40 | 83.50 | 82.90 | 83.50 | 83.50 | 0.12% | 1,069 |
| Jul 25, 2025 | 83.10 | 83.50 | 83.00 | 83.40 | 83.40 | 0.12% | 820 |
| Jul 24, 2025 | 83.50 | 83.50 | 83.20 | 83.30 | 83.30 | 0.12% | 390 |
| Jul 23, 2025 | 83.50 | 83.50 | 83.20 | 83.20 | 83.20 | -0.36% | 644 |
| Jul 22, 2025 | 83.50 | 83.60 | 83.20 | 83.50 | 83.50 | 0.36% | 647 |
| Jul 21, 2025 | 83.00 | 83.40 | 83.00 | 83.20 | 83.20 | 0.24% | 2,292 |
| Jul 18, 2025 | 83.00 | 83.20 | 82.70 | 83.00 | 83.00 | - | 1,099 |
| Jul 17, 2025 | 82.70 | 83.00 | 82.70 | 83.00 | 83.00 | - | 543 |
| Jul 16, 2025 | 83.00 | 83.00 | 82.60 | 83.00 | 83.00 | - | 707 |
| Jul 15, 2025 | 83.00 | 83.00 | 82.70 | 83.00 | 83.00 | - | 698 |
| Jul 14, 2025 | 82.80 | 83.10 | 82.50 | 83.00 | 83.00 | 0.24% | 794 |
| Jul 11, 2025 | 82.60 | 83.00 | 82.40 | 82.80 | 82.80 | 0.24% | 769 |
| Jul 10, 2025 | 82.70 | 82.90 | 82.50 | 82.60 | 82.60 | -0.36% | 1,315 |
| Jul 9, 2025 | 83.00 | 83.00 | 82.70 | 82.90 | 82.90 | - | 533 |
| Jul 8, 2025 | 82.90 | 83.00 | 82.60 | 82.90 | 82.90 | - | 710 |
| Jul 7, 2025 | 83.10 | 83.30 | 82.60 | 82.90 | 82.90 | -0.60% | 1,659 |
| Jul 4, 2025 | 83.20 | 83.40 | 82.40 | 83.40 | 83.40 | - | 1,816 |
| Jul 3, 2025 | 83.40 | 83.40 | 82.70 | 83.40 | 83.40 | 0.12% | 1,404 |
| Jul 2, 2025 | 83.20 | 83.30 | 82.80 | 83.30 | 83.30 | 0.12% | 1,351 |
| Jul 1, 2025 | 83.30 | 83.30 | 82.70 | 83.20 | 83.20 | - | 1,292 |
| Jun 30, 2025 | 82.60 | 83.40 | 82.60 | 83.20 | 83.20 | 0.24% | 1,358 |
| Jun 27, 2025 | 82.90 | 84.00 | 82.50 | 83.00 | 83.00 | 0.12% | 1,680 |
| Jun 26, 2025 | 83.00 | 83.70 | 82.70 | 82.90 | 82.90 | -0.12% | 6,356 |
| Jun 25, 2025 | 82.70 | 83.80 | 82.00 | 83.00 | 83.00 | 0.61% | 1,067 |
| Jun 24, 2025 | 82.90 | 83.00 | 81.40 | 82.50 | 82.50 | -0.60% | 4,893 |
| Jun 23, 2025 | 82.80 | 83.00 | 82.10 | 83.00 | 83.00 | - | 1,108 |
| Jun 20, 2025 | 83.30 | 83.60 | 82.30 | 83.00 | 83.00 | -0.36% | 1,558 |
| Jun 18, 2025 | 83.10 | 83.70 | 82.70 | 83.30 | 83.30 | -0.60% | 1,230 |
| Jun 17, 2025 | 83.40 | 84.00 | 83.00 | 83.80 | 83.80 | 0.84% | 1,218 |
| Jun 16, 2025 | 83.50 | 83.50 | 82.70 | 83.10 | 83.10 | -0.72% | 399 |
| Jun 13, 2025 | 83.80 | 84.40 | 82.80 | 83.70 | 83.70 | 0.24% | 1,406 |
| Jun 12, 2025 | 84.30 | 84.30 | 83.20 | 83.50 | 83.50 | -0.60% | 1,207 |
| Jun 11, 2025 | 83.90 | 84.40 | 83.70 | 84.00 | 84.00 | 0.12% | 1,230 |
| Jun 10, 2025 | 84.00 | 84.00 | 83.30 | 83.90 | 83.90 | -0.12% | 1,129 |
| Jun 9, 2025 | 83.10 | 85.00 | 82.30 | 84.00 | 84.00 | 2.44% | 3,923 |
| Jun 6, 2025 | 82.50 | 82.50 | 81.50 | 82.00 | 82.00 | -0.61% | 1,188 |
| Jun 5, 2025 | 81.90 | 82.70 | 81.70 | 82.50 | 82.50 | 0.98% | 812 |
| Jun 4, 2025 | 82.30 | 82.30 | 81.60 | 81.70 | 81.70 | -0.73% | 675 |