Tire Company Debica S.A. (WSE:DBC)
Poland · Delayed Price · Currency is PLN 85.10
+0.20 (0.24%)
Sep 4, 2025, 3:45 PM CET
Tire Company Debica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 84.70 | 85.00 | 84.10 | 84.90 | 84.90 | 0.59% | 1,280 |
| Sep 2, 2025 | 83.60 | 84.90 | 83.60 | 84.40 | 84.40 | 1.20% | 2,196 |
| Sep 1, 2025 | 83.40 | 84.00 | 83.20 | 83.40 | 83.40 | -0.12% | 2,073 |
| Aug 29, 2025 | 83.50 | 83.80 | 83.40 | 83.50 | 83.50 | -0.36% | 1,177 |
| Aug 28, 2025 | 83.40 | 84.00 | 83.40 | 83.80 | 83.80 | -0.24% | 1,951 |
| Aug 27, 2025 | 83.90 | 84.00 | 83.30 | 84.00 | 84.00 | 0.24% | 1,093 |
| Aug 26, 2025 | 83.60 | 83.90 | 83.00 | 83.80 | 83.80 | 0.36% | 2,099 |
| Aug 25, 2025 | 83.60 | 83.80 | 83.30 | 83.50 | 83.50 | 0.24% | 1,287 |
| Aug 22, 2025 | 83.40 | 83.70 | 83.00 | 83.30 | 83.30 | 0.36% | 2,184 |
| Aug 21, 2025 | 83.40 | 83.60 | 82.80 | 83.00 | 83.00 | -0.24% | 1,418 |
| Aug 20, 2025 | 82.70 | 83.50 | 82.70 | 83.20 | 83.20 | 0.60% | 682 |
| Aug 19, 2025 | 82.70 | 83.60 | 82.40 | 82.70 | 82.70 | 0.36% | 2,034 |
| Aug 18, 2025 | 82.40 | 82.50 | 82.00 | 82.40 | 82.40 | - | 1,486 |
| Aug 14, 2025 | 82.60 | 82.70 | 82.40 | 82.40 | 82.40 | -0.36% | 1,025 |
| 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 |